Zoomability Int AB (publ) (NGM:ZOOM)
Sweden · Delayed Price · Currency is SEK 1.115
+0.119 (11.95%)
At close: Aug 29, 2025
Zoomability Int AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.00 | 1.12 | 0.98 | 1.12 | 1.12 | 11.95% | 75,993 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | -0.40% | 8,085 |
| Aug 26, 2025 | 0.98 | 1.05 | 0.97 | 1.00 | 1.00 | - | 17,639 |
| Aug 25, 2025 | 0.93 | 1.03 | 0.93 | 1.00 | 1.00 | -2.91% | 28,311 |
| Aug 21, 2025 | 0.97 | 1.04 | 0.97 | 1.03 | 1.03 | -0.48% | 6,061 |
| Aug 20, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 3.50% | 18,662 |
| Aug 19, 2025 | 1.00 | 1.09 | 1.00 | 1.00 | 1.00 | 0.60% | 7,787 |
| Aug 18, 2025 | 1.00 | 1.08 | 0.96 | 0.99 | 0.99 | -5.33% | 92,483 |
| Aug 15, 2025 | 0.97 | 1.10 | 0.97 | 1.05 | 1.05 | -0.94% | 33,561 |
| Aug 14, 2025 | 1.01 | 1.10 | 0.98 | 1.06 | 1.06 | -7.02% | 131,691 |
| Aug 13, 2025 | 1.16 | 1.23 | 0.96 | 1.14 | 1.14 | -7.32% | 89,913 |
| Aug 12, 2025 | 1.20 | 1.24 | 1.15 | 1.23 | 1.23 | -1.20% | 79,614 |
| Aug 11, 2025 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | 0.81% | 5,008 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | 1.65% | 1,639 |
| Aug 7, 2025 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 7,907 |
| Aug 6, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.45% | 5,156 |
| Aug 5, 2025 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | -1.21% | 31,251 |
| Aug 4, 2025 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | -0.40% | 82,009 |
| 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 |