Zinzino AB (publ) (STO:ZZ.B)
Sweden · Delayed Price · Currency is SEK 152.00
-15.20 (-9.09%)
At close: Feb 26, 2026
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 163.80 | 166.80 | 151.20 | 152.00 | 152.00 | -9.09% | 115,292 |
| Feb 25, 2026 | 148.00 | 170.20 | 148.00 | 167.20 | 167.20 | 31.45% | 312,155 |
| Feb 24, 2026 | 130.00 | 132.80 | 126.20 | 127.20 | 127.20 | -2.45% | 81,159 |
| Feb 23, 2026 | 130.00 | 131.80 | 127.00 | 130.40 | 130.40 | 0.31% | 69,606 |
| Feb 20, 2026 | 132.20 | 134.00 | 128.60 | 130.00 | 130.00 | -0.91% | 36,904 |
| Feb 19, 2026 | 131.20 | 133.60 | 129.20 | 131.20 | 131.20 | 0.15% | 32,041 |
| Feb 18, 2026 | 128.60 | 131.00 | 127.40 | 131.00 | 131.00 | 2.02% | 27,577 |
| Feb 17, 2026 | 129.80 | 131.80 | 126.20 | 128.40 | 128.40 | -0.16% | 34,169 |
| Feb 16, 2026 | 130.40 | 131.80 | 128.60 | 128.60 | 128.60 | -0.92% | 27,430 |
| Feb 13, 2026 | 129.40 | 131.80 | 128.20 | 129.80 | 129.80 | -0.31% | 26,560 |
| Feb 12, 2026 | 132.80 | 132.80 | 127.20 | 130.20 | 130.20 | -1.36% | 29,126 |
| Feb 11, 2026 | 139.00 | 139.00 | 131.80 | 132.00 | 132.00 | -5.04% | 28,153 |
| Feb 10, 2026 | 139.20 | 139.20 | 133.00 | 139.00 | 139.00 | 0.43% | 55,152 |
| Feb 9, 2026 | 131.60 | 139.60 | 131.60 | 138.40 | 138.40 | 5.81% | 84,902 |
| Feb 6, 2026 | 128.60 | 131.00 | 126.80 | 130.80 | 130.80 | 2.19% | 41,798 |
| Feb 5, 2026 | 127.20 | 128.00 | 124.60 | 128.00 | 128.00 | 1.43% | 32,708 |
| Feb 4, 2026 | 132.00 | 132.80 | 115.40 | 126.20 | 126.20 | -4.39% | 199,882 |
| Feb 3, 2026 | 137.20 | 137.20 | 131.60 | 132.00 | 132.00 | -2.80% | 35,600 |
| Feb 2, 2026 | 136.80 | 137.20 | 134.20 | 135.80 | 135.80 | -1.16% | 27,567 |
| Jan 30, 2026 | 140.80 | 143.00 | 136.40 | 137.40 | 137.40 | -2.28% | 37,293 |
| Jan 29, 2026 | 145.00 | 146.80 | 140.20 | 140.60 | 140.60 | -2.90% | 32,830 |
| Jan 28, 2026 | 145.00 | 147.00 | 142.40 | 144.80 | 144.80 | 0.14% | 32,479 |
| Jan 27, 2026 | 145.00 | 152.40 | 142.60 | 144.60 | 144.60 | -0.41% | 43,824 |
| Jan 26, 2026 | 143.60 | 146.20 | 143.20 | 145.20 | 145.20 | 0.69% | 21,480 |
| Jan 23, 2026 | 145.40 | 148.20 | 143.60 | 144.20 | 144.20 | -1.77% | 38,042 |
| Jan 22, 2026 | 144.80 | 147.40 | 142.80 | 146.80 | 146.80 | 2.80% | 36,815 |
| Jan 21, 2026 | 142.40 | 143.80 | 139.00 | 142.80 | 142.80 | 0.42% | 36,883 |
| Jan 20, 2026 | 144.00 | 146.00 | 140.40 | 142.20 | 142.20 | -2.60% | 64,932 |
| Jan 19, 2026 | 151.00 | 151.00 | 142.60 | 146.00 | 146.00 | -4.07% | 93,067 |
| Jan 16, 2026 | 153.80 | 157.40 | 151.20 | 152.20 | 152.20 | -0.91% | 49,992 |
| Jan 15, 2026 | 156.00 | 156.40 | 153.60 | 153.60 | 153.60 | -1.79% | 47,125 |
| Jan 14, 2026 | 155.20 | 157.00 | 152.20 | 156.40 | 156.40 | 1.03% | 24,713 |
| Jan 13, 2026 | 157.60 | 157.60 | 154.00 | 154.80 | 154.80 | -1.78% | 36,523 |
| Jan 12, 2026 | 154.00 | 158.00 | 151.00 | 157.60 | 157.60 | 2.34% | 36,408 |
| Jan 9, 2026 | 155.00 | 157.60 | 152.60 | 154.00 | 154.00 | 0.52% | 37,345 |
| Jan 8, 2026 | 158.00 | 159.40 | 151.40 | 153.20 | 153.20 | -2.67% | 49,622 |
| Jan 7, 2026 | 156.00 | 168.20 | 156.00 | 157.40 | 157.40 | 1.16% | 96,509 |
| Jan 5, 2026 | 158.40 | 158.80 | 154.40 | 155.60 | 155.60 | -0.51% | 20,646 |
| Jan 2, 2026 | 159.40 | 160.00 | 153.40 | 156.40 | 156.40 | -1.76% | 46,846 |
| Dec 30, 2025 | 158.80 | 163.00 | 155.40 | 159.20 | 159.20 | 0.25% | 36,109 |
| Dec 29, 2025 | 155.40 | 159.80 | 155.20 | 158.80 | 158.80 | 2.06% | 43,682 |
| Dec 23, 2025 | 159.20 | 159.20 | 154.00 | 155.60 | 155.60 | 0.78% | 30,414 |
| Dec 22, 2025 | 160.00 | 162.20 | 153.80 | 154.40 | 154.40 | -1.78% | 50,917 |
| 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 |