Zinzino AB (publ) (ZNZNF)
OTCMKTS
· Delayed Price · Currency is USD
19.15
-0.52 (-2.64%)
At close: May 27, 2025
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -2.64% | 111 |
| May 23, 2025 | 19.00 | 19.67 | 19.00 | 19.67 | 19.67 | -1.65% | 2,928 |
| May 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.23% | 2,844 |
| May 21, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.22% | 142 |
| May 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 8.47% | 216 |
| May 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -6.44% | 303 |
| May 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | 1,926 |
| May 14, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | 4,189 |
| May 13, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 6.32% | 666 |
| May 12, 2025 | 19.35 | 19.35 | 19.00 | 19.00 | 19.00 | 2.15% | 1,592 |
| May 9, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | -1.59% | 4,184 |
| May 8, 2025 | 19.10 | 19.15 | 18.90 | 18.90 | 18.90 | 3.28% | 2,860 |
| May 6, 2025 | 19.00 | 19.50 | 18.30 | 18.30 | 18.30 | -2.92% | 1,100 |
| May 5, 2025 | 18.85 | 18.85 | 18.60 | 18.85 | 18.85 | 3.29% | 3,443 |
| May 2, 2025 | 18.36 | 18.36 | 18.25 | 18.25 | 18.25 | 2.24% | 635 |
| Apr 30, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.08% | 435 |
| Apr 29, 2025 | 17.50 | 17.66 | 17.50 | 17.66 | 17.66 | 2.08% | 4,941 |
| Apr 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 3.13% | 171 |
| 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 |