Zoomability Int AB (publ) (NGM:ZOOM)
Sweden · Delayed Price · Currency is SEK 1.465
-0.045 (-2.98%)
At close: Aug 13, 2026
Zoomability Int AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.43 | 1.50 | 1.41 | 1.47 | 1.47 | - | 22,323 |
| Aug 13, 2026 | 1.50 | 1.50 | 1.42 | 1.47 | 1.47 | -2.98% | 42,838 |
| Aug 12, 2026 | 1.52 | 1.52 | 1.45 | 1.51 | 1.51 | -0.98% | 8,660 |
| Aug 11, 2026 | 1.49 | 1.53 | 1.47 | 1.53 | 1.53 | 2.35% | 4,615 |
| Aug 10, 2026 | 1.48 | 1.58 | 1.45 | 1.49 | 1.49 | -2.93% | 82,895 |
| Aug 7, 2026 | 1.55 | 1.58 | 1.45 | 1.54 | 1.54 | -2.23% | 104,142 |
| Aug 6, 2026 | 1.50 | 1.57 | 1.48 | 1.57 | 1.57 | 5.72% | 67,667 |
| Aug 5, 2026 | 1.48 | 1.57 | 1.47 | 1.49 | 1.49 | 0.34% | 164,388 |
| Aug 4, 2026 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | 2.07% | 33,857 |
| Aug 3, 2026 | 1.40 | 1.45 | 1.29 | 1.45 | 1.45 | 8.21% | 70,800 |
| Jul 31, 2026 | 1.34 | 1.34 | 1.22 | 1.34 | 1.34 | 7.20% | 39,944 |
| Jul 30, 2026 | 1.17 | 1.45 | 1.17 | 1.25 | 1.25 | 3.73% | 116,714 |
| Jul 29, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | -0.82% | 4,893 |
| Jul 28, 2026 | 1.22 | 1.22 | 1.13 | 1.22 | 1.22 | 5.65% | 9,505 |
| Jul 27, 2026 | 1.22 | 1.22 | 1.09 | 1.15 | 1.15 | -0.43% | 20,063 |
| Jul 24, 2026 | 1.18 | 1.22 | 1.16 | 1.16 | 1.16 | -5.33% | 34,391 |
| Jul 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 18,325 |
| Jul 22, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 5.22% | 5,650 |
| Jul 21, 2026 | 1.15 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 83,252 |
| Jul 20, 2026 | 1.13 | 1.22 | 1.06 | 1.22 | 1.22 | 4.72% | 94,177 |
| Jul 17, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 5.43% | 866 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.03 | 1.11 | 1.11 | -4.33% | 57,386 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | -3.75% | 47,252 |
| Jul 14, 2026 | 1.18 | 1.20 | 1.12 | 1.20 | 1.20 | 3.90% | 35,854 |
| Jul 13, 2026 | 1.21 | 1.21 | 1.05 | 1.16 | 1.16 | -9.77% | 224,954 |
| Jul 10, 2026 | 1.36 | 1.36 | 1.23 | 1.28 | 1.28 | 9.40% | 94,234 |
| Jul 9, 2026 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | 2.18% | 107,577 |
| Jul 8, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 4.09% | 16,325 |
| Jul 7, 2026 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | - | 141,091 |
| Jul 6, 2026 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 103,920 |
| Jul 3, 2026 | 1.17 | 1.25 | 1.00 | 1.10 | 1.10 | -8.33% | 320,476 |
| Jul 2, 2026 | 1.26 | 1.26 | 1.16 | 1.20 | 1.20 | -4.00% | 86,503 |
| Jul 1, 2026 | 1.32 | 1.32 | 1.18 | 1.25 | 1.25 | -5.30% | 226,895 |
| Jun 30, 2026 | 1.35 | 1.37 | 1.26 | 1.32 | 1.32 | -6.05% | 242,322 |
| Jun 29, 2026 | 1.34 | 1.44 | 1.32 | 1.41 | 1.41 | 4.85% | 8,680 |
| Jun 26, 2026 | 1.38 | 1.41 | 1.32 | 1.34 | 1.34 | -3.60% | 33,988 |
| Jun 25, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.96% | 2,053 |
| Jun 24, 2026 | 1.36 | 1.43 | 1.33 | 1.35 | 1.35 | -5.59% | 121,560 |
| Jun 23, 2026 | 1.43 | 1.43 | 1.35 | 1.43 | 1.43 | 3.62% | 3,706 |
| Jun 22, 2026 | 1.39 | 1.48 | 1.38 | 1.38 | 1.38 | -5.48% | 93,594 |
| Jun 18, 2026 | 1.35 | 1.46 | 1.35 | 1.46 | 1.46 | 4.29% | 58,521 |
| Jun 17, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 43,256 |
| Jun 16, 2026 | 1.39 | 1.40 | 1.34 | 1.40 | 1.40 | 0.36% | 103,521 |
| Jun 15, 2026 | 1.30 | 1.48 | 1.29 | 1.40 | 1.40 | 7.31% | 1,814 |
| Jun 12, 2026 | 1.35 | 1.48 | 1.30 | 1.30 | 1.30 | -2.99% | 145,292 |
| Jun 11, 2026 | 1.29 | 1.51 | 1.29 | 1.34 | 1.34 | 3.47% | 196,277 |
| Jun 10, 2026 | 1.38 | 1.40 | 1.19 | 1.30 | 1.30 | -9.12% | 195,907 |
| Jun 9, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | - | 8,993 |
| Jun 8, 2026 | 1.48 | 1.48 | 1.40 | 1.43 | 1.43 | -2.40% | 23,266 |
| Jun 5, 2026 | 1.42 | 1.50 | 1.40 | 1.46 | 1.46 | 2.82% | 7,505 |