Zoomability Int AB (publ) (NGM:ZOOM)
Sweden · Delayed Price · Currency is SEK 1.440
-0.015 (-1.03%)
At close: May 5, 2026
Zoomability Int AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.03% | 23,696 |
| May 4, 2026 | 1.41 | 1.48 | 1.34 | 1.46 | 1.46 | -1.69% | 178,566 |
| Apr 30, 2026 | 1.49 | 1.52 | 1.40 | 1.48 | 1.48 | 4.23% | 3,149 |
| Apr 29, 2026 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | -2.41% | 14,251 |
| Apr 28, 2026 | 1.44 | 1.46 | 1.37 | 1.46 | 1.46 | -3.00% | 35,898 |
| Apr 27, 2026 | 1.46 | 1.54 | 1.46 | 1.50 | 1.50 | 1.01% | 40,255 |
| Apr 24, 2026 | 1.44 | 1.53 | 1.44 | 1.49 | 1.49 | -0.34% | 11,255 |
| Apr 23, 2026 | 1.52 | 1.54 | 1.46 | 1.49 | 1.49 | 3.47% | 109,264 |
| Apr 22, 2026 | 1.46 | 1.49 | 1.44 | 1.44 | 1.44 | -3.68% | 19,635 |
| Apr 21, 2026 | 1.46 | 1.53 | 1.43 | 1.50 | 1.50 | - | 3,857 |
| Apr 20, 2026 | 1.48 | 1.54 | 1.45 | 1.50 | 1.50 | -2.92% | 44,096 |
| Apr 17, 2026 | 1.55 | 1.55 | 1.49 | 1.54 | 1.54 | -0.65% | 14,846 |
| Apr 16, 2026 | 1.54 | 1.56 | 1.44 | 1.55 | 1.55 | 0.98% | 23,201 |
| Apr 15, 2026 | 1.55 | 1.58 | 1.50 | 1.54 | 1.54 | -0.32% | 61,588 |
| Apr 14, 2026 | 1.44 | 1.63 | 1.35 | 1.54 | 1.54 | 6.94% | 342,155 |
| Apr 13, 2026 | 1.38 | 1.44 | 1.35 | 1.44 | 1.44 | 4.35% | 20,665 |
| Apr 10, 2026 | 1.37 | 1.38 | 1.31 | 1.38 | 1.38 | 1.10% | 160,094 |
| 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 |