Zinzino AB (publ) (STO:ZZ.B)
Sweden · Delayed Price · Currency is SEK 161.60
-6.40 (-3.81%)
Sep 12, 2025, 5:29 PM CET
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 199.40 | 211.50 | 182.00 | 188.40 | 188.40 | -6.50% | 342,496 |
| Aug 28, 2025 | 200.00 | 203.00 | 197.00 | 201.50 | 201.50 | 0.75% | 111,093 |
| Aug 27, 2025 | 207.50 | 208.50 | 197.00 | 200.00 | 200.00 | -3.15% | 125,968 |
| Aug 26, 2025 | 214.00 | 216.00 | 206.50 | 206.50 | 206.50 | -3.05% | 610,999 |
| Aug 25, 2025 | 208.50 | 216.50 | 208.00 | 213.00 | 213.00 | 2.16% | 102,207 |
| Aug 22, 2025 | 201.50 | 208.50 | 201.50 | 208.50 | 208.50 | 2.71% | 86,713 |
| Aug 21, 2025 | 203.50 | 210.50 | 200.00 | 203.00 | 203.00 | - | 102,432 |
| Aug 20, 2025 | 202.00 | 205.50 | 195.60 | 203.00 | 203.00 | 2.11% | 156,811 |
| Aug 19, 2025 | 203.50 | 207.50 | 196.20 | 198.80 | 198.80 | -1.34% | 222,607 |
| Aug 18, 2025 | 246.00 | 249.50 | 195.40 | 201.50 | 201.50 | -17.59% | 624,765 |
| Aug 15, 2025 | 248.00 | 252.50 | 243.50 | 244.50 | 244.50 | -0.20% | 89,739 |
| Aug 14, 2025 | 235.50 | 245.50 | 234.50 | 245.00 | 245.00 | 2.30% | 105,932 |
| Aug 13, 2025 | 246.50 | 251.50 | 239.00 | 239.50 | 239.50 | -2.64% | 74,962 |
| Aug 12, 2025 | 249.00 | 249.00 | 243.00 | 246.00 | 246.00 | - | 71,774 |
| Aug 11, 2025 | 249.00 | 250.50 | 243.50 | 246.00 | 246.00 | -1.20% | 106,777 |
| Aug 8, 2025 | 255.50 | 262.50 | 246.50 | 249.00 | 249.00 | -2.54% | 109,898 |
| Aug 7, 2025 | 252.00 | 258.00 | 250.00 | 255.50 | 255.50 | 2.20% | 95,895 |
| Aug 6, 2025 | 253.00 | 262.50 | 248.50 | 250.00 | 250.00 | -1.57% | 141,299 |
| Aug 5, 2025 | 250.00 | 255.00 | 243.00 | 254.00 | 254.00 | 1.20% | 109,151 |
| Aug 4, 2025 | 242.50 | 253.50 | 235.50 | 251.00 | 251.00 | 3.72% | 107,062 |
| Aug 1, 2025 | 234.00 | 242.50 | 230.50 | 242.00 | 242.00 | 4.31% | 101,930 |
| Jul 31, 2025 | 233.50 | 242.00 | 226.50 | 232.00 | 232.00 | -0.85% | 94,890 |
| Jul 30, 2025 | 250.00 | 256.00 | 234.00 | 234.00 | 234.00 | -9.13% | 135,576 |
| Jul 29, 2025 | 236.00 | 257.50 | 234.50 | 257.50 | 257.50 | 9.57% | 79,285 |
| Jul 28, 2025 | 233.50 | 243.00 | 232.50 | 235.00 | 235.00 | 0.86% | 132,890 |
| Jul 25, 2025 | 234.00 | 236.50 | 231.00 | 233.00 | 233.00 | 0.43% | 100,298 |
| Jul 24, 2025 | 234.50 | 235.50 | 223.50 | 232.00 | 232.00 | - | 106,229 |
| Jul 23, 2025 | 234.00 | 241.00 | 224.00 | 232.00 | 232.00 | -0.22% | 112,328 |
| Jul 22, 2025 | 228.00 | 239.00 | 227.00 | 232.50 | 232.50 | 1.31% | 153,671 |
| Jul 21, 2025 | 253.00 | 253.50 | 214.00 | 229.50 | 229.50 | -9.47% | 531,801 |
| Jul 18, 2025 | 266.00 | 270.50 | 253.00 | 253.50 | 253.50 | -4.70% | 119,520 |
| Jul 17, 2025 | 259.00 | 271.50 | 257.00 | 266.00 | 266.00 | 2.70% | 127,942 |
| Jul 16, 2025 | 266.00 | 275.00 | 254.50 | 259.00 | 259.00 | -2.63% | 210,691 |
| Jul 15, 2025 | 288.00 | 293.00 | 264.00 | 266.00 | 266.00 | -7.64% | 255,704 |
| Jul 14, 2025 | 276.50 | 288.00 | 262.00 | 288.00 | 288.00 | 1.95% | 265,094 |
| Jul 11, 2025 | 283.00 | 289.50 | 276.50 | 282.50 | 282.50 | - | 134,293 |
| Jul 10, 2025 | 278.50 | 290.00 | 278.50 | 282.50 | 282.50 | 2.36% | 207,119 |
| Jul 9, 2025 | 273.00 | 278.50 | 273.00 | 276.00 | 276.00 | 2.03% | 91,304 |
| Jul 8, 2025 | 271.00 | 275.50 | 265.00 | 270.50 | 270.50 | - | 129,840 |
| Jul 7, 2025 | 254.50 | 272.00 | 254.50 | 270.50 | 270.50 | 6.50% | 78,419 |