ZignSec AB (publ) (STO:ZIGN)
Sweden · Delayed Price · Currency is SEK 1.350
-0.030 (-2.17%)
Inactive · Last trade price on Dec 27, 2024
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -2.17% | 37,227 |
| Dec 23, 2024 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 40,446 |
| Dec 20, 2024 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 185,484 |
| Dec 19, 2024 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 17,885 |
| Dec 18, 2024 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | -0.73% | 139,729 |
| Dec 17, 2024 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 43,574 |
| Dec 16, 2024 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | - | 41,356 |
| Dec 13, 2024 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 11,166 |
| Dec 12, 2024 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 10,771 |
| Dec 11, 2024 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 7,898 |
| Dec 10, 2024 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 10,654 |
| Dec 9, 2024 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 11,970 |
| Dec 6, 2024 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | 1.46% | 4,738 |
| Dec 5, 2024 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 24,329 |
| Dec 4, 2024 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 13,129 |
| Dec 3, 2024 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 31,323 |
| Dec 2, 2024 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 24,011 |
| Nov 29, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 4,676 |
| Nov 28, 2024 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 8,540 |
| Nov 27, 2024 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 1,453 |
| Nov 26, 2024 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 1,579 |
| Nov 25, 2024 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 2.22% | 21,547 |
| Nov 22, 2024 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 65,906 |
| Nov 21, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 320,395 |
| Nov 20, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 102,981 |
| Nov 19, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 35,934 |
| Nov 18, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 28,415 |
| Nov 15, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 17,725 |
| Nov 14, 2024 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 26,688 |
| Nov 13, 2024 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 24,514 |
| Nov 12, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 90,538 |
| Nov 11, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 126,523 |
| Nov 8, 2024 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | 6.98% | 814,571 |
| Nov 7, 2024 | 1.27 | 1.31 | 1.23 | 1.29 | 1.29 | -2.27% | 23,522 |
| Nov 6, 2024 | 1.30 | 1.35 | 1.27 | 1.32 | 1.32 | 0.76% | 27,050 |
| Nov 5, 2024 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | 3.15% | 972,186 |
| Nov 4, 2024 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 959,979 |
| Nov 1, 2024 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 682,956 |
| Oct 31, 2024 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 2,881,285 |
| Oct 30, 2024 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 1,223,582 |
| Oct 29, 2024 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 637,210 |
| Oct 28, 2024 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -3.05% | 1,991,158 |
| Oct 25, 2024 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | 2.34% | 578,999 |
| Oct 24, 2024 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 912,219 |
| Oct 23, 2024 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 442,885 |
| Oct 22, 2024 | 1.29 | 1.31 | 1.21 | 1.24 | 1.24 | -3.88% | 1,132,815 |
| Oct 21, 2024 | 1.22 | 1.31 | 1.22 | 1.29 | 1.29 | 6.61% | 237,822 |
| Oct 18, 2024 | 1.16 | 1.25 | 1.13 | 1.21 | 1.21 | 4.31% | 316,391 |
| Oct 17, 2024 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -0.85% | 277,194 |
| Oct 16, 2024 | 1.21 | 1.29 | 1.17 | 1.17 | 1.17 | -5.65% | 1,701,088 |