Zoomability Int AB (publ) (NGM:ZOOM)
Sweden · Delayed Price · Currency is SEK 1.380
-0.015 (-1.08%)
At close: Apr 8, 2026
Zoomability Int AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | -1.09% | 72,997 |
| Apr 8, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -1.08% | 95,913 |
| Apr 7, 2026 | 1.41 | 1.49 | 1.36 | 1.40 | 1.40 | -7.00% | 78,019 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.33% | 616 |
| Apr 1, 2026 | 1.51 | 1.51 | 1.44 | 1.50 | 1.50 | 2.05% | 48,771 |
| Mar 31, 2026 | 1.53 | 1.53 | 1.33 | 1.47 | 1.47 | 0.69% | 29,034 |
| Mar 30, 2026 | 1.57 | 1.59 | 1.34 | 1.46 | 1.46 | -7.03% | 129,872 |
| Mar 27, 2026 | 1.52 | 1.66 | 1.50 | 1.57 | 1.57 | 15.50% | 70,906 |
| Mar 25, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | -0.73% | 14,290 |
| Mar 24, 2026 | 1.24 | 1.40 | 1.24 | 1.37 | 1.37 | 1.11% | 35,985 |
| Mar 23, 2026 | 1.21 | 1.35 | 1.21 | 1.35 | 1.35 | 2.27% | 36,341 |
| Mar 20, 2026 | 1.38 | 1.38 | 1.28 | 1.32 | 1.32 | -3.30% | 22,960 |
| Mar 19, 2026 | 1.36 | 1.37 | 1.23 | 1.37 | 1.37 | 7.91% | 16,306 |
| Mar 18, 2026 | 1.27 | 1.37 | 1.27 | 1.27 | 1.27 | -5.24% | 3,616 |
| Mar 17, 2026 | 1.39 | 1.43 | 1.23 | 1.34 | 1.34 | 1.91% | 20,478 |
| Mar 16, 2026 | 1.31 | 1.40 | 1.20 | 1.31 | 1.31 | -9.03% | 41,374 |
| Mar 13, 2026 | 1.40 | 1.48 | 1.35 | 1.44 | 1.44 | - | 11,892 |
| Mar 11, 2026 | 1.46 | 1.46 | 1.34 | 1.44 | 1.44 | -2.04% | 7,051 |
| Mar 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | 245 |
| Mar 9, 2026 | 1.53 | 1.53 | 1.34 | 1.49 | 1.49 | 2.41% | 6,159 |
| Mar 6, 2026 | 1.39 | 1.47 | 1.39 | 1.46 | 1.46 | 1.39% | 7,169 |
| Mar 5, 2026 | 1.49 | 1.55 | 1.38 | 1.44 | 1.44 | -4.01% | 74,543 |
| Mar 4, 2026 | 1.59 | 1.59 | 1.37 | 1.50 | 1.50 | 6.79% | 15,032 |
| Mar 3, 2026 | 1.33 | 1.43 | 1.30 | 1.40 | 1.40 | 0.36% | 65,518 |
| Mar 2, 2026 | 1.31 | 1.45 | 1.30 | 1.40 | 1.40 | -3.79% | 44,850 |
| Feb 27, 2026 | 1.53 | 1.53 | 1.37 | 1.45 | 1.45 | 2.84% | 11,495 |
| 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 |