Zinzino AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	137.30	138.50	134.60	135.70	135.70	-0.59%	34,529
Jun 9, 2026	140.10	142.20	136.50	136.50	136.50	-0.73%	57,416
Jun 8, 2026	135.30	140.50	133.60	137.50	137.50	1.63%	64,263
Jun 5, 2026	143.70	145.50	135.00	135.30	135.30	-5.19%	71,397
Jun 4, 2026	138.50	142.70	137.70	142.70	142.70	3.03%	42,826
Jun 3, 2026	143.30	143.30	132.30	138.50	138.50	-2.67%	149,696
Jun 2, 2026	150.60	153.00	148.30	148.30	142.30	-1.07%	82,540
Jun 1, 2026	155.00	157.90	148.60	149.90	143.84	-3.91%	84,715
May 29, 2026	154.50	157.90	152.60	156.00	149.69	1.30%	61,281
May 28, 2026	158.40	161.00	152.60	154.00	147.77	-2.84%	69,358
May 27, 2026	160.80	163.90	156.90	158.50	152.09	-1.49%	101,200
May 26, 2026	156.80	164.10	156.80	160.90	154.39	4.28%	232,072
May 25, 2026	149.10	158.40	142.60	154.30	148.06	4.19%	229,564
May 22, 2026	149.60	156.40	145.80	148.10	142.11	7.09%	275,617
May 21, 2026	139.70	143.00	137.80	138.30	132.70	0.29%	100,206
May 20, 2026	135.90	139.80	135.00	137.90	132.32	1.77%	56,743
May 19, 2026	134.60	139.80	133.30	135.50	130.02	1.73%	70,175
May 18, 2026	130.30	135.70	130.20	133.20	127.81	2.78%	57,181
May 15, 2026	128.10	133.50	128.10	129.60	124.36	1.33%	40,710
May 13, 2026	128.00	129.90	127.30	127.90	122.73	0.63%	22,191
May 12, 2026	138.50	139.60	126.00	127.10	121.96	-1.17%	70,100
May 11, 2026	126.20	129.60	124.40	128.60	123.40	2.06%	48,362
May 8, 2026	129.60	130.40	123.40	126.00	120.90	-2.78%	69,309
May 7, 2026	131.50	133.00	129.20	129.60	124.36	-0.31%	81,627
May 6, 2026	132.00	135.00	126.80	130.00	124.74	0.15%	88,412
May 5, 2026	134.60	137.70	129.40	129.80	124.55	-3.06%	50,094
May 4, 2026	129.10	136.00	127.00	133.90	128.48	3.80%	73,982
Apr 30, 2026	126.60	129.00	125.80	129.00	123.78	1.49%	21,242
Apr 29, 2026	128.50	130.00	126.40	127.10	121.96	-1.01%	35,903
Apr 28, 2026	129.20	132.90	127.50	128.40	123.21	-0.16%	49,979
Apr 27, 2026	129.50	134.90	128.50	128.60	123.40	-0.31%	52,800
Apr 24, 2026	134.50	135.90	128.50	129.00	123.78	-3.30%	65,739
Apr 23, 2026	141.60	141.60	133.40	133.40	128.00	-3.19%	42,107
Apr 22, 2026	140.50	142.20	135.90	137.80	132.22	-0.58%	44,045
Apr 21, 2026	137.90	142.70	137.90	138.60	132.99	0.07%	34,579
Apr 20, 2026	152.10	152.10	138.00	138.50	132.90	-8.52%	141,956
Apr 17, 2026	159.00	159.00	147.40	151.40	145.27	-2.32%	90,165
Apr 16, 2026	159.30	161.60	153.80	155.00	148.73	-2.52%	80,253
Apr 15, 2026	154.50	159.00	154.30	159.00	152.57	2.58%	32,500
Apr 14, 2026	151.40	156.00	151.40	155.00	148.73	2.11%	24,946
Apr 13, 2026	151.20	152.00	144.60	151.80	145.66	0.40%	35,344
Apr 10, 2026	153.80	153.90	148.10	151.20	145.08	-1.24%	37,403
Apr 9, 2026	148.60	153.10	148.10	153.10	146.91	3.03%	37,274
Apr 8, 2026	151.80	151.90	146.50	148.60	142.59	2.48%	36,415
Apr 7, 2026	144.90	151.00	142.30	145.00	139.13	0.42%	65,094
Apr 2, 2026	143.80	145.40	140.00	144.40	138.56	-0.55%	33,937
Apr 1, 2026	145.00	147.40	143.40	145.20	139.33	4.01%	25,036
Mar 31, 2026	134.00	142.80	134.00	139.60	133.95	2.65%	25,167
Mar 30, 2026	133.40	137.60	129.20	136.00	130.50	2.41%	43,026
Mar 27, 2026	135.80	135.80	132.60	132.80	127.43	-1.78%	34,008