Zinzino AB (publ) (STO:ZZ.B)
Sweden · Delayed Price · Currency is SEK 242.00
+10.00 (4.31%)
Aug 1, 2025, 5:29 PM CET
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 257.50 | 263.00 | 252.50 | 254.00 | 254.00 | -1.36% | 93,867 |
| Jul 3, 2025 | 242.50 | 261.50 | 242.50 | 257.50 | 257.50 | 6.19% | 132,819 |
| Jul 2, 2025 | 243.00 | 249.00 | 233.00 | 242.50 | 242.50 | - | 92,953 |
| Jul 1, 2025 | 251.00 | 252.50 | 239.00 | 242.50 | 242.50 | -3.00% | 124,193 |
| Jun 30, 2025 | 242.00 | 254.00 | 240.50 | 250.00 | 250.00 | 3.09% | 131,105 |
| Jun 27, 2025 | 239.00 | 245.00 | 232.00 | 242.50 | 242.50 | 3.19% | 95,266 |
| Jun 26, 2025 | 235.00 | 238.00 | 232.00 | 235.00 | 235.00 | - | 91,905 |
| Jun 25, 2025 | 228.00 | 237.00 | 228.00 | 235.00 | 235.00 | 3.07% | 114,199 |
| Jun 24, 2025 | 228.00 | 229.50 | 218.50 | 228.00 | 228.00 | 1.79% | 80,673 |
| Jun 23, 2025 | 218.50 | 224.50 | 216.50 | 224.00 | 224.00 | 3.70% | 130,737 |
| Jun 19, 2025 | 215.00 | 220.00 | 211.50 | 216.00 | 216.00 | 0.23% | 64,651 |
| Jun 18, 2025 | 204.50 | 218.00 | 204.00 | 215.50 | 215.50 | 5.38% | 114,592 |
| Jun 17, 2025 | 204.00 | 204.50 | 200.00 | 204.50 | 204.50 | 0.99% | 82,203 |
| Jun 16, 2025 | 199.00 | 204.50 | 197.00 | 202.50 | 202.50 | 2.07% | 83,000 |
| Jun 13, 2025 | 198.00 | 200.00 | 193.00 | 198.40 | 198.40 | 0.20% | 73,919 |
| Jun 12, 2025 | 198.00 | 199.40 | 195.80 | 198.00 | 198.00 | - | 61,056 |
| Jun 11, 2025 | 195.20 | 199.00 | 194.20 | 198.00 | 198.00 | 1.43% | 81,856 |
| Jun 10, 2025 | 188.20 | 197.00 | 187.60 | 195.20 | 195.20 | 3.83% | 134,707 |
| Jun 9, 2025 | 198.00 | 198.00 | 187.40 | 188.00 | 188.00 | -5.05% | 122,669 |
| Jun 5, 2025 | 196.40 | 199.00 | 195.60 | 198.00 | 198.00 | 1.33% | 51,891 |
| Jun 4, 2025 | 193.20 | 203.00 | 191.20 | 195.40 | 195.40 | 1.66% | 146,646 |
| Jun 3, 2025 | 191.00 | 194.20 | 189.00 | 192.20 | 192.20 | 1.16% | 135,818 |
| Jun 2, 2025 | 189.20 | 195.80 | 188.20 | 190.00 | 190.00 | 0.11% | 104,432 |
| May 30, 2025 | 200.00 | 200.00 | 189.20 | 189.80 | 189.80 | -2.16% | 160,184 |
| May 28, 2025 | 190.20 | 196.00 | 190.20 | 194.00 | 190.00 | 2.00% | 76,034 |
| May 27, 2025 | 191.60 | 192.40 | 187.60 | 190.20 | 186.28 | -0.94% | 67,820 |
| May 26, 2025 | 192.00 | 195.00 | 186.40 | 192.00 | 188.04 | 0.21% | 71,960 |
| May 23, 2025 | 193.40 | 197.20 | 186.60 | 191.60 | 187.65 | - | 91,549 |
| May 22, 2025 | 194.00 | 194.00 | 187.20 | 191.60 | 187.65 | -1.44% | 75,819 |
| May 21, 2025 | 198.00 | 198.00 | 189.00 | 194.40 | 190.39 | -1.82% | 191,006 |