Zinzino AB (publ) (ZNZNF)
OTCMKTS
· Delayed Price · Currency is USD
16.78
-0.23 (-1.32%)
At close: Apr 25, 2025
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.32% | 474 |
| Apr 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 282 |
| Apr 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 5.04% | 192 |
| Apr 22, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 2.98% | 350 |
| Apr 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 7.07% | 2,198 |
| Apr 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2.41% | 375 |
| Apr 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.42% | 1,000 |
| Apr 4, 2025 | 14.50 | 14.86 | 13.91 | 14.86 | 14.86 | -2.88% | 1,964 |
| Apr 3, 2025 | 15.55 | 15.60 | 15.23 | 15.30 | 15.30 | -1.61% | 2,342 |
| Apr 2, 2025 | 15.03 | 15.55 | 15.03 | 15.55 | 15.55 | 7.24% | 1,537 |
| Mar 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 5,415 |
| Mar 28, 2025 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | -1.69% | 14,868 |
| Mar 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.34% | 10,050 |
| Mar 26, 2025 | 15.55 | 15.55 | 14.95 | 14.95 | 14.95 | -1.25% | 683 |
| Mar 25, 2025 | 15.13 | 15.18 | 15.10 | 15.14 | 15.14 | 1.82% | 49,164 |
| Mar 24, 2025 | 14.80 | 14.88 | 14.80 | 14.87 | 14.87 | 0.68% | 35,090 |
| Mar 21, 2025 | 14.48 | 14.77 | 14.48 | 14.77 | 14.77 | -1.86% | 26,152 |
| Mar 20, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 1,203 |
| Mar 19, 2025 | 14.25 | 15.15 | 14.25 | 15.05 | 15.05 | 5.61% | 17,470 |
| Mar 18, 2025 | 13.85 | 14.25 | 13.85 | 14.25 | 14.25 | 3.07% | 2,500 |
| Mar 12, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -3.99% | 236 |
| Mar 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.60% | 102 |
| Mar 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -5.44% | 105 |
| Mar 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 1,050 |
| Mar 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 6.09% | 100 |
| Mar 4, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 7.31% | 150 |
| Feb 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 250 |
| Feb 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.45% | 500 |
| Feb 24, 2025 | 13.50 | 13.75 | 13.50 | 13.75 | 13.75 | 1.66% | 1,658 |
| Feb 20, 2025 | 14.05 | 14.05 | 13.53 | 13.53 | 13.53 | 1.57% | 1,175 |
| Feb 19, 2025 | 13.51 | 13.51 | 13.32 | 13.32 | 13.32 | -2.09% | 3,793 |
| Feb 18, 2025 | 14.15 | 14.20 | 13.60 | 13.60 | 13.60 | - | 3,837 |
| Feb 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 8.57% | 105 |
| Feb 13, 2025 | 13.00 | 13.00 | 12.53 | 12.53 | 12.53 | -0.18% | 660 |
| Feb 12, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 6.81% | 170 |
| Feb 10, 2025 | 11.80 | 12.20 | 11.75 | 11.75 | 11.75 | -2.89% | 5,317 |
| Feb 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 18.63% | 267 |
| Jan 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.62% | 105 |
| Jan 27, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.99% | 1,540 |
| Jan 21, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 7.58% | 100 |
| Jan 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 1,010 |
| Jan 8, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 13.84% | 1,190 |
| Jan 3, 2025 | 7.52 | 7.73 | 7.52 | 7.73 | 7.73 | 6.92% | 30,000 |
| Dec 30, 2024 | 7.31 | 7.31 | 7.23 | 7.23 | 7.23 | -6.10% | 1,543 |
| Dec 26, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 300 |
| Dec 20, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | 1,010 |
| Dec 19, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 1,575 |
| Dec 17, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.38% | 1,100 |
| Dec 16, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 115 |
| Dec 13, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.51% | 857 |