Zinzino AB Class B ZZ_B
OMXSTO · Sweden · Consumer Non-Durables
SEK 130.90-2.10 (-1.58%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 133.00 | 0.00% | SEK 132.90 | SEK 135.30 | SEK 132.80 | 30.08K |
| 2026-09-29 | SEK 133.00 | 0.00% | SEK 134.50 | SEK 135.60 | SEK 133.00 | 46.53K |
| 2026-09-28 | SEK 133.00 | -1.34% | SEK 134.90 | SEK 136.90 | SEK 132.50 | 44.03K |
| 2026-09-25 | SEK 134.80 | -0.15% | SEK 136.30 | SEK 137.30 | SEK 134.20 | 17.82K |
| 2026-09-24 | SEK 135.00 | -2.10% | SEK 137.70 | SEK 137.70 | SEK 134.20 | 19.28K |
| 2026-09-23 | SEK 137.90 | +0.44% | SEK 137.10 | SEK 140.50 | SEK 135.80 | 28.82K |
| 2026-09-22 | SEK 137.30 | -0.51% | SEK 137.30 | SEK 138.40 | SEK 135.90 | 37.29K |
| 2026-09-21 | SEK 138.00 | +3.68% | SEK 133.80 | SEK 138.00 | SEK 133.00 | 34.04K |
| 2026-09-18 | SEK 133.10 | -0.89% | SEK 134.70 | SEK 136.80 | SEK 131.20 | 49.92K |
| 2026-09-17 | SEK 134.30 | +0.30% | SEK 134.20 | SEK 135.90 | SEK 134.00 | 19.66K |
| 2026-09-16 | SEK 133.90 | -2.26% | SEK 137.40 | SEK 137.50 | SEK 133.90 | 32.21K |
| 2026-09-15 | SEK 137.00 | -0.65% | SEK 137.10 | SEK 138.40 | SEK 135.60 | 16.57K |
| 2026-09-14 | SEK 137.90 | +0.58% | SEK 137.40 | SEK 139.00 | SEK 136.40 | 52.22K |
| 2026-09-11 | SEK 137.10 | -2.28% | SEK 140.90 | SEK 141.50 | SEK 137.00 | 52.15K |
| 2026-09-10 | SEK 140.30 | -0.85% | SEK 141.70 | SEK 143.40 | SEK 139.50 | 29.53K |
| 2026-09-09 | SEK 141.50 | 0.00% | SEK 141.00 | SEK 144.00 | SEK 141.00 | 30.00K |
| 2026-09-08 | SEK 141.50 | +0.28% | SEK 140.50 | SEK 143.00 | SEK 137.50 | 73.26K |
| 2026-09-07 | SEK 141.10 | +1.66% | SEK 138.80 | SEK 141.90 | SEK 137.10 | 33.10K |
| 2026-09-04 | SEK 138.80 | -2.05% | SEK 142.40 | SEK 142.80 | SEK 138.00 | 20.97K |
| 2026-09-03 | SEK 141.70 | +3.28% | SEK 138.10 | SEK 144.90 | SEK 137.40 | 54.36K |
| 2026-09-02 | SEK 137.20 | +0.37% | SEK 136.60 | SEK 138.90 | SEK 136.50 | 39.42K |
| 2026-09-01 | SEK 136.70 | -1.23% | SEK 137.50 | SEK 140.10 | SEK 133.00 | 96.56K |
| 2026-08-31 | SEK 138.40 | -1.42% | SEK 139.30 | SEK 141.30 | SEK 137.80 | 39.45K |
| 2026-08-28 | SEK 140.40 | +1.37% | SEK 139.50 | SEK 144.30 | SEK 139.30 | 73.59K |
| 2026-08-27 | SEK 138.50 | -5.40% | SEK 147.10 | SEK 151.90 | SEK 134.40 | 230.66K |
| 2026-08-26 | SEK 146.40 | +0.55% | SEK 145.80 | SEK 149.70 | SEK 137.90 | 276.09K |
| 2026-08-25 | SEK 145.60 | +7.37% | SEK 149.90 | SEK 158.00 | SEK 142.40 | 557.65K |
| 2026-08-24 | SEK 135.60 | -3.56% | SEK 141.60 | SEK 141.90 | SEK 134.40 | 63.76K |
| 2026-08-21 | SEK 140.60 | +2.11% | SEK 137.60 | SEK 142.00 | SEK 136.10 | 37.96K |
| 2026-08-20 | SEK 137.70 | +0.29% | SEK 135.50 | SEK 142.50 | SEK 134.50 | 81.51K |
| 2026-08-19 | SEK 137.30 | +4.65% | SEK 133.10 | SEK 138.80 | SEK 131.20 | 62.14K |
| 2026-08-18 | SEK 131.20 | -0.30% | SEK 130.80 | SEK 134.40 | SEK 129.80 | 70.59K |
| 2026-08-17 | SEK 131.60 | +0.77% | SEK 130.60 | SEK 132.60 | SEK 128.20 | 35.43K |
| 2026-08-14 | SEK 130.60 | +2.27% | SEK 128.90 | SEK 132.80 | SEK 128.00 | 43.66K |
| 2026-08-13 | SEK 127.70 | -0.31% | SEK 132.90 | SEK 132.90 | SEK 126.30 | 61.43K |
| 2026-08-12 | SEK 128.10 | -2.51% | SEK 133.90 | SEK 133.90 | SEK 127.70 | 75.73K |
| 2026-08-11 | SEK 131.40 | -0.08% | SEK 131.50 | SEK 136.00 | SEK 131.00 | 42.47K |
| 2026-08-10 | SEK 131.50 | -1.94% | SEK 134.20 | SEK 135.30 | SEK 131.50 | 19.95K |
| 2026-08-07 | SEK 134.10 | +1.59% | SEK 132.40 | SEK 136.00 | SEK 132.00 | 43.40K |
| 2026-08-06 | SEK 132.00 | +0.46% | SEK 131.50 | SEK 133.00 | SEK 131.10 | 24.18K |
| 2026-08-05 | SEK 131.40 | +2.02% | SEK 129.90 | SEK 134.50 | SEK 129.90 | 57.81K |
| 2026-08-04 | SEK 128.80 | +1.26% | SEK 127.90 | SEK 130.60 | SEK 127.30 | 25.56K |
| 2026-08-03 | SEK 127.20 | -0.16% | SEK 129.20 | SEK 129.90 | SEK 126.00 | 42.99K |
| 2026-07-31 | SEK 127.40 | -1.39% | SEK 129.70 | SEK 130.10 | SEK 126.60 | 38.03K |
| 2026-07-30 | SEK 129.20 | +0.78% | SEK 127.40 | SEK 131.10 | SEK 127.40 | 39.02K |
| 2026-07-29 | SEK 128.20 | -0.47% | SEK 128.70 | SEK 130.00 | SEK 127.60 | 23.42K |
| 2026-07-28 | SEK 128.80 | -0.23% | SEK 129.90 | SEK 132.00 | SEK 127.70 | 40.02K |
| 2026-07-27 | SEK 129.10 | -0.08% | SEK 128.20 | SEK 132.60 | SEK 128.00 | 46.44K |
| 2026-07-24 | SEK 129.20 | +1.73% | SEK 127.00 | SEK 129.80 | SEK 125.80 | 29.72K |
| 2026-07-23 | SEK 127.00 | +0.16% | SEK 128.90 | SEK 129.60 | SEK 125.30 | 29.07K |
| 2026-07-22 | SEK 126.80 | +1.60% | SEK 125.40 | SEK 128.40 | SEK 124.00 | 27.44K |
| 2026-07-21 | SEK 124.80 | +1.46% | SEK 122.90 | SEK 125.90 | SEK 121.80 | 18.32K |
| 2026-07-20 | SEK 123.00 | -2.84% | SEK 127.00 | SEK 128.00 | SEK 122.90 | 70.14K |
| 2026-07-17 | SEK 126.60 | -2.62% | SEK 128.90 | SEK 129.00 | SEK 126.00 | 32.89K |
| 2026-07-16 | SEK 130.00 | +1.48% | SEK 128.80 | SEK 132.00 | SEK 128.00 | 28.24K |
| 2026-07-15 | SEK 128.10 | +1.51% | SEK 126.40 | SEK 129.40 | SEK 124.70 | 28.16K |
| 2026-07-14 | SEK 126.20 | -1.41% | SEK 128.00 | SEK 130.90 | SEK 125.00 | 52.98K |
| 2026-07-13 | SEK 128.00 | -3.83% | SEK 133.30 | SEK 134.70 | SEK 128.00 | 45.39K |
| 2026-07-10 | SEK 133.10 | -0.60% | SEK 134.10 | SEK 135.60 | SEK 133.00 | 9.32K |
| 2026-07-09 | SEK 133.90 | +0.15% | SEK 133.90 | SEK 135.90 | SEK 132.80 | 16.75K |
| 2026-07-08 | SEK 133.70 | -2.55% | SEK 136.30 | SEK 139.90 | SEK 132.80 | 35.74K |
| 2026-07-07 | SEK 137.20 | -1.72% | SEK 139.90 | SEK 140.20 | SEK 136.30 | 26.93K |
| 2026-07-06 | SEK 139.60 | -0.99% | SEK 140.90 | SEK 142.00 | SEK 137.60 | 25.06K |
| 2026-07-03 | SEK 141.00 | +1.51% | SEK 139.60 | SEK 142.90 | SEK 131.50 | 85.45K |
| 2026-07-02 | SEK 138.90 | +0.22% | SEK 137.40 | SEK 141.90 | SEK 137.20 | 44.34K |
| 2026-07-01 | SEK 138.60 | +3.66% | SEK 133.80 | SEK 138.90 | SEK 131.80 | 28.71K |
| 2026-06-30 | SEK 133.70 | +0.60% | SEK 133.70 | SEK 135.60 | SEK 131.50 | 32.02K |
| 2026-06-29 | SEK 132.90 | -0.23% | SEK 133.10 | SEK 133.50 | SEK 131.20 | 21.84K |
| 2026-06-26 | SEK 133.20 | -0.37% | SEK 133.70 | SEK 133.80 | SEK 130.10 | 38.30K |
| 2026-06-25 | SEK 133.70 | -0.52% | SEK 137.00 | SEK 137.00 | SEK 132.00 | 33.87K |
| 2026-06-24 | SEK 134.40 | -0.15% | SEK 135.70 | SEK 137.00 | SEK 133.40 | 67.12K |
| 2026-06-23 | SEK 134.60 | +1.36% | SEK 133.40 | SEK 137.90 | SEK 133.40 | 47.06K |
| 2026-06-22 | SEK 132.80 | -1.92% | SEK 134.90 | SEK 141.00 | SEK 132.40 | 86.78K |
| 2026-06-18 | SEK 135.40 | -1.53% | SEK 137.30 | SEK 138.50 | SEK 135.20 | 19.71K |
| 2026-06-17 | SEK 137.50 | +1.25% | SEK 135.80 | SEK 140.00 | SEK 135.00 | 38.86K |
| 2026-06-16 | SEK 135.80 | -2.86% | SEK 140.00 | SEK 142.00 | SEK 135.00 | 57.10K |
| 2026-06-15 | SEK 139.80 | -0.07% | SEK 141.00 | SEK 144.50 | SEK 139.10 | 48.13K |
| 2026-06-12 | SEK 139.90 | +0.94% | SEK 139.40 | SEK 141.00 | SEK 138.00 | 38.40K |
| 2026-06-11 | SEK 138.60 | +2.51% | SEK 136.10 | SEK 140.90 | SEK 136.10 | 38.52K |
| 2026-06-10 | SEK 135.20 | -0.95% | SEK 137.30 | SEK 138.50 | SEK 134.80 | 31.34K |
| 2026-06-09 | SEK 136.50 | -0.73% | SEK 140.10 | SEK 142.20 | SEK 136.50 | 57.85K |
| 2026-06-08 | SEK 137.50 | +1.63% | SEK 135.30 | SEK 140.50 | SEK 133.60 | 64.76K |
| 2026-06-05 | SEK 135.30 | -5.19% | SEK 143.70 | SEK 145.50 | SEK 135.00 | 71.40K |
| 2026-06-04 | SEK 142.70 | +3.03% | SEK 138.50 | SEK 142.70 | SEK 137.70 | 42.83K |
| 2026-06-03 | SEK 138.50 | -6.61% | SEK 143.30 | SEK 143.30 | SEK 132.30 | 149.70K |
| 2026-06-02 | SEK 148.30 | -1.07% | SEK 150.60 | SEK 153.00 | SEK 148.30 | 83.90K |
| 2026-06-01 | SEK 149.90 | -3.91% | SEK 155.00 | SEK 157.90 | SEK 148.60 | 84.72K |
| 2026-05-29 | SEK 156.00 | +1.30% | SEK 154.50 | SEK 157.90 | SEK 152.60 | 61.28K |
| 2026-05-28 | SEK 154.00 | -2.84% | SEK 158.40 | SEK 161.00 | SEK 152.60 | 57.29K |
| 2026-05-27 | SEK 158.50 | -1.49% | SEK 160.80 | SEK 163.90 | SEK 156.90 | 100.95K |