Zinzino AB (publ) (STO:ZZ.B)
Sweden · Delayed Price · Currency is SEK 157.20
-1.40 (-0.88%)
At close: Dec 19, 2025
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 154.60 | 160.80 | 153.60 | 157.20 | 157.20 | -0.88% | 56,986 |
| Dec 18, 2025 | 159.80 | 165.00 | 156.00 | 158.60 | 158.60 | -0.63% | 40,660 |
| Dec 17, 2025 | 165.40 | 165.60 | 150.00 | 159.60 | 159.60 | -3.62% | 46,400 |
| Dec 16, 2025 | 168.80 | 168.80 | 163.20 | 165.60 | 165.60 | -1.78% | 36,471 |
| Dec 15, 2025 | 172.80 | 173.80 | 166.20 | 168.60 | 168.60 | -2.43% | 56,204 |
| Dec 12, 2025 | 173.80 | 174.80 | 170.80 | 172.80 | 172.80 | 1.17% | 45,643 |
| Dec 11, 2025 | 171.40 | 174.40 | 170.00 | 170.80 | 170.80 | -0.93% | 64,682 |
| Dec 10, 2025 | 170.40 | 176.80 | 169.20 | 172.40 | 172.40 | 1.29% | 55,674 |
| Dec 9, 2025 | 167.00 | 172.00 | 167.00 | 170.20 | 170.20 | 1.55% | 75,869 |
| Dec 8, 2025 | 168.40 | 175.00 | 166.20 | 167.60 | 167.60 | -0.83% | 74,663 |
| Dec 5, 2025 | 162.60 | 170.40 | 160.00 | 169.00 | 169.00 | 4.32% | 84,646 |
| Dec 4, 2025 | 159.80 | 167.00 | 159.80 | 162.00 | 162.00 | 0.87% | 53,848 |
| Dec 3, 2025 | 164.00 | 167.20 | 158.20 | 160.60 | 160.60 | -2.67% | 96,123 |
| Dec 2, 2025 | 163.80 | 168.00 | 162.00 | 165.00 | 165.00 | 0.61% | 67,523 |
| Dec 1, 2025 | 167.00 | 170.00 | 163.00 | 164.00 | 164.00 | -1.44% | 72,941 |
| Nov 28, 2025 | 170.00 | 174.60 | 165.40 | 166.40 | 166.40 | -2.35% | 61,882 |
| Nov 27, 2025 | 170.60 | 177.00 | 167.40 | 170.40 | 170.40 | - | 82,391 |
| Nov 26, 2025 | 170.00 | 172.80 | 164.60 | 170.40 | 170.40 | 0.35% | 84,449 |
| Nov 25, 2025 | 166.80 | 174.60 | 165.80 | 169.80 | 169.80 | 0.95% | 176,352 |
| Nov 24, 2025 | 157.20 | 168.40 | 150.00 | 168.20 | 168.20 | 7.00% | 648,963 |
| Nov 21, 2025 | 163.60 | 163.60 | 155.20 | 157.20 | 157.20 | -3.79% | 113,558 |
| Nov 20, 2025 | 157.20 | 167.80 | 153.00 | 163.40 | 163.40 | 4.74% | 232,518 |
| Nov 19, 2025 | 127.60 | 156.00 | 125.60 | 156.00 | 156.00 | 25.20% | 358,724 |
| Nov 18, 2025 | 123.40 | 126.20 | 122.00 | 124.60 | 124.60 | 2.13% | 100,100 |
| Nov 17, 2025 | 120.80 | 124.40 | 120.00 | 122.00 | 122.00 | 1.84% | 86,181 |
| Nov 14, 2025 | 122.00 | 122.40 | 117.20 | 119.80 | 119.80 | -0.50% | 88,621 |
| Nov 13, 2025 | 120.00 | 121.80 | 119.20 | 120.40 | 120.40 | 1.18% | 63,558 |
| Nov 12, 2025 | 119.20 | 121.20 | 118.20 | 119.00 | 119.00 | 0.34% | 51,513 |
| Nov 11, 2025 | 122.60 | 123.80 | 118.40 | 118.60 | 118.60 | -2.31% | 129,794 |
| Nov 10, 2025 | 115.20 | 122.40 | 112.60 | 121.40 | 121.40 | 5.38% | 134,772 |
| Nov 7, 2025 | 112.80 | 116.60 | 112.60 | 115.20 | 115.20 | 2.31% | 66,956 |
| Nov 6, 2025 | 112.20 | 115.00 | 109.20 | 112.60 | 112.60 | 0.18% | 95,022 |
| Nov 5, 2025 | 115.40 | 117.80 | 112.20 | 112.40 | 112.40 | -1.75% | 107,748 |
| Nov 4, 2025 | 113.20 | 121.20 | 110.40 | 114.40 | 114.40 | 0.88% | 241,190 |
| Nov 3, 2025 | 116.00 | 121.20 | 113.40 | 113.40 | 113.40 | -2.24% | 104,406 |
| Oct 31, 2025 | 116.60 | 117.80 | 114.40 | 116.00 | 116.00 | - | 46,472 |
| Oct 30, 2025 | 116.40 | 118.00 | 114.80 | 116.00 | 116.00 | -0.17% | 74,463 |
| Oct 29, 2025 | 118.20 | 119.40 | 115.80 | 116.20 | 116.20 | -0.68% | 69,149 |
| Oct 28, 2025 | 121.00 | 123.60 | 116.40 | 117.00 | 117.00 | -1.18% | 115,784 |
| Oct 27, 2025 | 121.60 | 121.80 | 117.20 | 118.40 | 118.40 | -1.82% | 85,591 |
| Oct 24, 2025 | 120.80 | 122.00 | 117.60 | 120.60 | 120.60 | 0.50% | 64,304 |
| Oct 23, 2025 | 121.20 | 122.20 | 116.40 | 120.00 | 120.00 | -1.32% | 182,053 |
| Oct 22, 2025 | 120.40 | 122.60 | 118.60 | 121.60 | 121.60 | 1.16% | 193,526 |
| Oct 21, 2025 | 128.00 | 129.20 | 119.40 | 120.20 | 120.20 | -5.95% | 207,506 |
| Oct 20, 2025 | 123.00 | 127.80 | 122.60 | 127.80 | 127.80 | 4.41% | 77,712 |
| Oct 17, 2025 | 126.20 | 127.40 | 122.00 | 122.40 | 122.40 | -2.55% | 185,318 |
| Oct 16, 2025 | 124.40 | 128.20 | 123.40 | 125.60 | 125.60 | 0.96% | 364,341 |
| Oct 15, 2025 | 130.20 | 132.00 | 121.00 | 124.40 | 124.40 | -4.60% | 484,441 |
| Oct 14, 2025 | 137.00 | 137.60 | 129.00 | 130.40 | 130.40 | -3.26% | 259,841 |
| Oct 13, 2025 | 125.00 | 140.20 | 121.40 | 134.80 | 134.80 | 11.04% | 806,315 |