Zinzino AB (publ) (STO:ZZ.B)
Sweden · Delayed Price · Currency is SEK 115.20
+2.60 (2.31%)
Nov 7, 2025, 5:29 PM CET
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 122.20 | 127.60 | 120.20 | 121.40 | 121.40 | 0.17% | 451,738 |
| Oct 9, 2025 | 121.00 | 125.40 | 118.20 | 121.20 | 121.20 | 0.17% | 177,918 |
| Oct 8, 2025 | 126.20 | 127.00 | 120.40 | 121.00 | 121.00 | -4.72% | 214,562 |
| Oct 7, 2025 | 129.40 | 131.40 | 126.00 | 127.00 | 127.00 | -1.09% | 161,228 |
| Oct 6, 2025 | 134.80 | 137.80 | 127.40 | 128.40 | 128.40 | -3.89% | 246,293 |
| Oct 3, 2025 | 133.40 | 143.00 | 129.80 | 133.60 | 133.60 | 0.30% | 241,539 |
| Oct 2, 2025 | 134.60 | 137.40 | 131.20 | 133.20 | 133.20 | -0.45% | 231,228 |
| Oct 1, 2025 | 140.60 | 142.00 | 133.60 | 133.80 | 133.80 | -4.43% | 229,129 |
| Sep 30, 2025 | 138.00 | 141.00 | 136.40 | 140.00 | 140.00 | 1.45% | 186,566 |
| Sep 29, 2025 | 147.80 | 150.60 | 135.80 | 138.00 | 138.00 | -5.48% | 371,839 |
| Sep 26, 2025 | 150.20 | 151.00 | 145.20 | 146.00 | 146.00 | -1.48% | 200,656 |
| Sep 25, 2025 | 153.20 | 154.80 | 146.00 | 148.20 | 148.20 | -3.14% | 183,204 |
| Sep 24, 2025 | 150.00 | 154.00 | 146.20 | 153.00 | 153.00 | 2.82% | 266,698 |
| Sep 23, 2025 | 153.40 | 155.60 | 143.60 | 148.80 | 148.80 | -3.75% | 570,565 |
| Sep 22, 2025 | 157.60 | 160.60 | 152.00 | 154.60 | 154.60 | -2.15% | 185,968 |
| Sep 19, 2025 | 160.20 | 164.20 | 155.20 | 158.00 | 158.00 | -0.13% | 255,739 |
| Sep 18, 2025 | 153.60 | 159.20 | 151.20 | 158.20 | 158.20 | 5.47% | 265,201 |
| Sep 17, 2025 | 150.60 | 151.60 | 146.60 | 150.00 | 150.00 | 0.27% | 139,695 |
| Sep 16, 2025 | 152.80 | 155.60 | 147.20 | 149.60 | 149.60 | -2.35% | 228,378 |
| Sep 15, 2025 | 161.00 | 161.00 | 148.60 | 153.20 | 153.20 | -5.20% | 712,638 |
| Sep 12, 2025 | 169.00 | 169.20 | 154.20 | 161.60 | 161.60 | -3.81% | 402,802 |
| Sep 11, 2025 | 167.40 | 172.80 | 164.20 | 168.00 | 168.00 | 0.48% | 473,963 |
| Sep 10, 2025 | 175.00 | 177.60 | 165.40 | 167.20 | 167.20 | -4.02% | 207,267 |
| Sep 9, 2025 | 175.80 | 178.00 | 172.20 | 174.20 | 174.20 | -0.23% | 235,824 |
| Sep 8, 2025 | 177.20 | 181.00 | 172.00 | 174.60 | 174.60 | -0.80% | 216,208 |
| Sep 5, 2025 | 174.40 | 181.00 | 171.20 | 176.00 | 176.00 | 1.97% | 662,415 |
| Sep 4, 2025 | 172.40 | 176.20 | 171.20 | 172.60 | 172.60 | 0.12% | 420,673 |
| Sep 3, 2025 | 167.60 | 176.40 | 165.00 | 172.40 | 172.40 | 2.86% | 695,553 |
| Sep 2, 2025 | 183.80 | 184.00 | 167.00 | 167.60 | 167.60 | -9.11% | 347,509 |
| Sep 1, 2025 | 188.00 | 191.80 | 178.00 | 184.40 | 184.40 | -2.12% | 233,244 |