Zoomability Int AB (publ) (NGM:ZOOM)
1.245
+0.030 (2.47%)
At close: Aug 1, 2025
Zoomability Int AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 1.25 | 1.25 | 1.16 | 1.25 | 1.25 | 2.47% | 2,575 |
Jul 31, 2025 | 1.22 | 1.22 | 1.16 | 1.22 | 1.22 | 1.25% | 20,157 |
Jul 30, 2025 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | -4.00% | 33,752 |
Jul 29, 2025 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | 0.40% | 2,260 |
Jul 28, 2025 | 1.27 | 1.27 | 1.17 | 1.25 | 1.25 | 0.40% | 62,238 |
Jul 25, 2025 | 1.28 | 1.28 | 1.18 | 1.24 | 1.24 | -2.36% | 20,331 |
Jul 24, 2025 | 1.25 | 1.29 | 1.17 | 1.27 | 1.27 | 2.01% | 21,847 |
Jul 23, 2025 | 1.25 | 1.29 | 1.12 | 1.25 | 1.25 | -1.19% | 69,214 |
Jul 22, 2025 | 1.28 | 1.28 | 1.12 | 1.26 | 1.26 | 1.61% | 1,814 |
Jul 21, 2025 | 1.20 | 1.31 | 1.12 | 1.24 | 1.24 | 4.64% | 5,769 |
Jul 18, 2025 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 1.28% | 23,252 |
Jul 17, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 1.30% | 15,437 |
Jul 16, 2025 | 1.16 | 1.26 | 1.16 | 1.16 | 1.16 | -5.71% | 31,225 |
Jul 15, 2025 | 1.12 | 1.25 | 1.12 | 1.23 | 1.23 | - | 9,425 |
Jul 14, 2025 | 1.12 | 1.25 | 1.12 | 1.23 | 1.23 | -0.41% | 6,088 |
Jul 11, 2025 | 1.16 | 1.28 | 1.15 | 1.23 | 1.23 | - | 30,332 |
Jul 10, 2025 | 1.15 | 1.24 | 1.15 | 1.23 | 1.23 | - | 3,380 |
Jul 9, 2025 | 1.16 | 1.24 | 1.12 | 1.23 | 1.23 | 5.13% | 14,436 |
Jul 8, 2025 | 1.15 | 1.19 | 1.12 | 1.17 | 1.17 | -1.68% | 16,473 |
Jul 7, 2025 | 1.16 | 1.23 | 1.15 | 1.19 | 1.19 | -3.64% | 42,315 |
Jul 4, 2025 | 1.30 | 1.30 | 1.16 | 1.24 | 1.24 | 2.07% | 27,942 |
Jul 3, 2025 | 1.21 | 1.35 | 1.15 | 1.21 | 1.21 | -9.02% | 37,212 |
Jul 2, 2025 | 1.23 | 1.33 | 1.21 | 1.33 | 1.33 | 0.38% | 29,075 |
Jul 1, 2025 | 1.37 | 1.37 | 1.24 | 1.33 | 1.33 | -0.38% | 13,159 |
Jun 30, 2025 | 1.27 | 1.33 | 1.26 | 1.33 | 1.33 | -0.37% | 17,206 |
Jun 27, 2025 | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | -1.48% | 6,307 |
Jun 26, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 5.04% | 4,198 |
Jun 25, 2025 | 1.26 | 1.35 | 1.26 | 1.29 | 1.29 | -2.27% | 29,691 |
Jun 24, 2025 | 1.37 | 1.38 | 1.22 | 1.32 | 1.32 | -3.65% | 19,490 |
Jun 23, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 7.45% | 13 |
Jun 19, 2025 | 1.20 | 1.38 | 1.20 | 1.28 | 1.28 | 3.66% | 126,022 |
Jun 18, 2025 | 1.16 | 1.27 | 1.11 | 1.23 | 1.23 | 2.07% | 4,027 |
Jun 17, 2025 | 1.22 | 1.22 | 1.08 | 1.21 | 1.21 | -0.82% | 5,354 |
Jun 16, 2025 | 1.09 | 1.22 | 1.09 | 1.22 | 1.22 | 3.85% | 13,331 |
Jun 13, 2025 | 1.18 | 1.25 | 1.10 | 1.17 | 1.17 | - | 54,719 |
Jun 12, 2025 | 1.25 | 1.28 | 1.17 | 1.17 | 1.17 | -6.02% | 23,898 |
Jun 11, 2025 | 1.25 | 1.30 | 1.17 | 1.25 | 1.25 | 7.33% | 4,786 |
Jun 10, 2025 | 1.20 | 1.25 | 1.15 | 1.16 | 1.16 | -7.20% | 28,670 |
Jun 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.72% | 2,210 |
Jun 5, 2025 | 1.32 | 1.32 | 1.20 | 1.29 | 1.29 | 2.80% | 12,100 |
Jun 4, 2025 | 1.23 | 1.30 | 1.18 | 1.25 | 1.25 | 1.63% | 30,080 |
Jun 3, 2025 | 1.24 | 1.34 | 1.20 | 1.23 | 1.23 | -7.17% | 76,055 |
Jun 2, 2025 | 1.29 | 1.43 | 1.25 | 1.33 | 1.33 | -4.33% | 35,559 |
May 30, 2025 | 1.38 | 1.42 | 1.28 | 1.39 | 1.39 | -0.72% | 71,538 |
May 28, 2025 | 1.43 | 1.43 | 1.26 | 1.40 | 1.40 | 0.36% | 2,934 |
May 27, 2025 | 1.38 | 1.41 | 1.27 | 1.39 | 1.39 | 1.83% | 9,833 |
May 26, 2025 | 1.30 | 1.37 | 1.25 | 1.37 | 1.37 | 1.11% | 4,849 |
May 23, 2025 | 1.38 | 1.44 | 1.30 | 1.35 | 1.35 | 3.45% | 11,069 |
May 22, 2025 | 1.35 | 1.48 | 1.31 | 1.31 | 1.31 | -1.88% | 21,218 |
May 21, 2025 | 1.30 | 1.43 | 1.29 | 1.33 | 1.33 | 3.10% | 36,062 |