Zoomability Int AB (publ) (NGM:ZOOM)
Sweden · Delayed Price · Currency is SEK 1.410
-0.080 (-5.37%)
At close: Feb 26, 2026
Zoomability Int AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.41 | 1.50 | 1.33 | 1.41 | 1.41 | -5.37% | 49,701 |
| Feb 25, 2026 | 1.51 | 1.55 | 1.41 | 1.49 | 1.49 | 4.56% | 24,327 |
| Feb 24, 2026 | 1.47 | 1.51 | 1.41 | 1.43 | 1.43 | 1.42% | 19,964 |
| Feb 23, 2026 | 1.47 | 1.50 | 1.17 | 1.41 | 1.41 | -4.42% | 124,838 |
| Feb 20, 2026 | 1.40 | 1.69 | 1.22 | 1.47 | 1.47 | -12.50% | 168,345 |
| Feb 19, 2026 | 1.69 | 1.69 | 1.58 | 1.68 | 1.68 | 2.13% | 16,227 |
| Feb 18, 2026 | 1.52 | 1.70 | 1.51 | 1.65 | 1.65 | -3.24% | 14,595 |
| Feb 17, 2026 | 1.53 | 1.72 | 1.52 | 1.70 | 1.70 | - | 18,554 |
| Feb 16, 2026 | 1.76 | 1.76 | 1.60 | 1.70 | 1.70 | -1.45% | 26,520 |
| Feb 13, 2026 | 1.77 | 1.79 | 1.71 | 1.73 | 1.73 | -3.09% | 51,585 |
| Feb 12, 2026 | 1.72 | 1.79 | 1.72 | 1.78 | 1.78 | -2.47% | 2,743 |
| Feb 11, 2026 | 1.67 | 1.84 | 1.67 | 1.83 | 1.83 | -0.54% | 9,258 |
| Feb 10, 2026 | 1.77 | 1.84 | 1.70 | 1.84 | 1.84 | 3.97% | 30,401 |
| Feb 9, 2026 | 1.80 | 1.80 | 1.63 | 1.77 | 1.77 | -1.67% | 6,595 |
| Feb 6, 2026 | 1.76 | 1.80 | 1.72 | 1.80 | 1.80 | -2.45% | 10,190 |
| Feb 5, 2026 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | -0.81% | 6,668 |
| 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 |