Zinzino AB (publ) (STO:ZZ.B)
Sweden · Delayed Price · Currency is SEK 132.00
-3.80 (-2.80%)
At close: Feb 3, 2026
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 137.20 | 137.20 | 132.60 | 134.00 | - | -1.33% | 17,581 |
| 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 |
| 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 |