Zoomability Int AB (publ) (NGM:ZOOM)
Sweden · Delayed Price · Currency is SEK 1.855
-0.015 (-0.80%)
At close: Feb 4, 2026
Zoomability Int AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.87 | 1.87 | 1.73 | 1.86 | 1.86 | -0.80% | 76,526 |
| Feb 3, 2026 | 1.88 | 1.88 | 1.76 | 1.87 | 1.87 | 2.47% | 19,313 |
| Feb 2, 2026 | 1.80 | 1.95 | 1.70 | 1.83 | 1.83 | -2.93% | 110,871 |
| Jan 30, 2026 | 1.81 | 1.91 | 1.81 | 1.88 | 1.88 | - | 4,272 |
| Jan 29, 2026 | 1.88 | 1.90 | 1.83 | 1.88 | 1.88 | - | 19,005 |
| Jan 28, 2026 | 1.76 | 1.88 | 1.76 | 1.88 | 1.88 | 0.27% | 85,005 |
| Jan 27, 2026 | 1.89 | 1.90 | 1.80 | 1.88 | 1.88 | 3.59% | 126,091 |
| Jan 26, 2026 | 1.90 | 1.90 | 1.74 | 1.81 | 1.81 | -4.49% | 117,398 |
| Jan 23, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -0.26% | 14,597 |
| Jan 22, 2026 | 1.83 | 1.93 | 1.83 | 1.90 | 1.90 | 7.65% | 150,122 |
| Jan 21, 2026 | 1.65 | 1.79 | 1.56 | 1.77 | 1.77 | 3.82% | 153,866 |
| Jan 20, 2026 | 1.74 | 1.89 | 1.57 | 1.70 | 1.70 | -2.02% | 90,798 |
| Jan 19, 2026 | 1.80 | 1.80 | 1.60 | 1.74 | 1.74 | -6.47% | 85,168 |
| Jan 16, 2026 | 1.87 | 1.96 | 1.82 | 1.86 | 1.86 | -4.13% | 61,129 |
| Jan 15, 2026 | 1.93 | 1.96 | 1.86 | 1.94 | 1.94 | - | 35,569 |
| Jan 14, 2026 | 1.92 | 1.97 | 1.90 | 1.94 | 1.94 | -3.01% | 62,126 |
| Jan 13, 2026 | 2.00 | 2.00 | 1.92 | 2.00 | 2.00 | -4.55% | 133,943 |
| Jan 12, 2026 | 1.88 | 2.10 | 1.88 | 2.09 | 2.09 | 3.98% | 29,801 |
| Jan 9, 2026 | 1.99 | 2.12 | 1.99 | 2.01 | 2.01 | 1.52% | 21,528 |
| Jan 8, 2026 | 1.93 | 1.99 | 1.90 | 1.98 | 1.98 | 2.59% | 3,400 |
| Jan 7, 2026 | 1.98 | 2.06 | 1.80 | 1.93 | 1.93 | -3.02% | 79,273 |
| Jan 5, 2026 | 2.05 | 2.05 | 1.88 | 1.99 | 1.99 | -2.93% | 59,356 |
| Jan 2, 2026 | 2.06 | 2.06 | 2.00 | 2.05 | 2.05 | -0.49% | 20,298 |
| Dec 30, 2025 | 2.19 | 2.29 | 1.97 | 2.06 | 2.06 | -5.07% | 63,934 |
| Dec 29, 2025 | 2.04 | 2.17 | 1.92 | 2.17 | 2.17 | 5.85% | 54,111 |
| Dec 23, 2025 | 2.25 | 2.25 | 1.86 | 2.05 | 2.05 | - | 145,133 |
| Dec 22, 2025 | 2.00 | 2.11 | 1.98 | 2.05 | 2.05 | 1.99% | 45,317 |
| Dec 19, 2025 | 1.94 | 2.01 | 1.94 | 2.01 | 2.01 | - | 25,227 |
| Dec 18, 2025 | 2.00 | 2.06 | 2.00 | 2.01 | 2.01 | -0.50% | 38,749 |
| Dec 17, 2025 | 2.09 | 2.24 | 1.91 | 2.02 | 2.02 | -3.81% | 168,025 |
| Dec 16, 2025 | 2.39 | 2.39 | 1.96 | 2.10 | 2.10 | -4.11% | 50,783 |
| Dec 15, 2025 | 1.85 | 2.39 | 1.85 | 2.19 | 2.19 | 8.42% | 201,025 |
| Dec 12, 2025 | 1.84 | 2.05 | 1.84 | 2.02 | 2.02 | -1.94% | 3,926 |
| Dec 11, 2025 | 2.07 | 2.07 | 1.84 | 2.06 | 2.06 | 3.26% | 7,952 |
| Dec 10, 2025 | 1.81 | 2.00 | 1.81 | 2.00 | 2.00 | -0.25% | 17,221 |
| Dec 9, 2025 | 1.95 | 2.08 | 1.88 | 2.00 | 2.00 | -4.31% | 21,268 |
| Dec 8, 2025 | 2.08 | 2.20 | 2.01 | 2.09 | 2.09 | 2.45% | 20,954 |
| Dec 5, 2025 | 1.97 | 2.19 | 1.96 | 2.04 | 2.04 | 4.08% | 33,132 |
| Dec 4, 2025 | 1.88 | 1.99 | 1.86 | 1.96 | 1.96 | 5.38% | 18,522 |
| Dec 3, 2025 | 2.12 | 2.24 | 1.68 | 1.86 | 1.86 | -14.29% | 223,206 |
| Dec 2, 2025 | 2.07 | 2.26 | 2.02 | 2.17 | 2.17 | 1.88% | 5,370 |
| Dec 1, 2025 | 2.14 | 2.27 | 2.06 | 2.13 | 2.13 | -5.75% | 68,433 |
| Nov 28, 2025 | 2.27 | 2.27 | 2.12 | 2.26 | 2.26 | -0.88% | 25,584 |
| Nov 27, 2025 | 2.33 | 2.73 | 2.20 | 2.28 | 2.28 | -3.39% | 196,054 |
| Nov 26, 2025 | 2.57 | 2.70 | 2.27 | 2.36 | 2.36 | -8.17% | 83,979 |
| Nov 25, 2025 | 2.61 | 2.61 | 2.30 | 2.57 | 2.57 | -0.39% | 111,882 |
| Nov 24, 2025 | 2.59 | 2.70 | 2.42 | 2.58 | 2.58 | -1.90% | 187,137 |
| Nov 21, 2025 | 2.50 | 2.74 | 2.42 | 2.63 | 2.63 | 5.20% | 169,045 |
| Nov 20, 2025 | 2.88 | 2.88 | 2.45 | 2.50 | 2.50 | -6.72% | 142,782 |
| Nov 19, 2025 | 2.71 | 2.78 | 2.49 | 2.68 | 2.68 | -4.29% | 103,732 |