Zoomability Int AB (publ) (NGM:ZOOM)
Sweden · Delayed Price · Currency is SEK 1.100
-0.100 (-8.33%)
At close: Jul 3, 2026
Zoomability Int AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -7.49% | 208 |
| Jun 3, 2026 | 1.46 | 1.54 | 1.42 | 1.54 | 1.54 | 5.50% | 10,118 |
| Jun 2, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | -1.36% | 24,849 |
| Jun 1, 2026 | 1.59 | 1.59 | 1.43 | 1.48 | 1.48 | -2.64% | 45,972 |
| May 29, 2026 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | 0.33% | 75,120 |
| May 28, 2026 | 1.58 | 1.58 | 1.45 | 1.51 | 1.51 | 1.68% | 7,765 |
| May 27, 2026 | 1.42 | 1.60 | 1.42 | 1.49 | 1.49 | 0.34% | 54,105 |
| May 26, 2026 | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | 1.37% | 16,130 |
| May 25, 2026 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | -1.02% | 45,267 |
| May 22, 2026 | 1.47 | 1.48 | 1.42 | 1.48 | 1.48 | 0.34% | 64,151 |
| May 21, 2026 | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | -0.68% | 9,503 |
| May 20, 2026 | 1.46 | 1.53 | 1.44 | 1.48 | 1.48 | -3.58% | 14,201 |
| May 19, 2026 | 1.55 | 1.55 | 1.45 | 1.54 | 1.54 | 3.37% | 112,227 |
| May 18, 2026 | 1.45 | 1.58 | 1.45 | 1.49 | 1.49 | -3.88% | 33,842 |
| May 15, 2026 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 3.34% | 25,003 |
| May 13, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | 19,295 |
| May 12, 2026 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | 1.36% | 15,348 |
| May 11, 2026 | 1.47 | 1.58 | 1.44 | 1.48 | 1.48 | 4.24% | 305,777 |
| May 8, 2026 | 1.39 | 1.48 | 1.39 | 1.42 | 1.42 | -1.05% | 32,531 |
| May 7, 2026 | 1.45 | 1.55 | 1.41 | 1.43 | 1.43 | -1.04% | 364,485 |
| May 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | 12,351 |
| 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 |