Zinzino AB (publ) (STO:ZZ.B)
Sweden · Delayed Price · Currency is SEK 129.20
+2.20 (1.73%)
Jul 24, 2026, 5:29 PM CET
Zinzino AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 127.00 | 129.80 | 125.80 | 129.20 | - | 1.73% | 29,716 |
| Jul 23, 2026 | 128.90 | 129.60 | 125.30 | 127.00 | 127.00 | 0.16% | 29,072 |
| Jul 22, 2026 | 125.40 | 128.40 | 124.00 | 126.80 | 126.80 | 1.60% | 27,252 |
| Jul 21, 2026 | 122.90 | 125.90 | 121.80 | 124.80 | 124.80 | 1.46% | 18,263 |
| Jul 20, 2026 | 127.00 | 128.00 | 122.90 | 123.00 | 123.00 | -2.84% | 69,691 |
| Jul 17, 2026 | 128.90 | 129.00 | 126.00 | 126.60 | 126.60 | -2.62% | 32,896 |
| Jul 16, 2026 | 128.80 | 132.00 | 128.00 | 130.00 | 130.00 | 1.48% | 28,280 |
| Jul 15, 2026 | 126.40 | 129.40 | 124.70 | 128.10 | 128.10 | 1.51% | 28,160 |
| Jul 14, 2026 | 128.00 | 130.90 | 125.00 | 126.20 | 126.20 | -1.41% | 51,495 |
| Jul 13, 2026 | 133.30 | 134.70 | 128.00 | 128.00 | 128.00 | -3.83% | 45,465 |
| Jul 10, 2026 | 134.10 | 135.60 | 133.00 | 133.10 | 133.10 | -0.60% | 9,471 |
| Jul 9, 2026 | 133.90 | 135.90 | 132.80 | 133.90 | 133.90 | 0.15% | 16,590 |
| Jul 8, 2026 | 136.30 | 139.90 | 132.80 | 133.70 | 133.70 | -2.55% | 35,297 |
| Jul 7, 2026 | 139.90 | 140.20 | 136.30 | 137.20 | 137.20 | -1.72% | 26,831 |
| Jul 6, 2026 | 140.90 | 142.00 | 137.60 | 139.60 | 139.60 | -0.99% | 25,064 |
| Jul 3, 2026 | 139.60 | 142.90 | 131.50 | 141.00 | 141.00 | 1.51% | 85,450 |
| Jul 2, 2026 | 137.40 | 141.90 | 137.20 | 138.90 | 138.90 | 0.22% | 43,255 |
| Jul 1, 2026 | 133.80 | 138.90 | 131.80 | 138.60 | 138.60 | 3.66% | 28,707 |
| Jun 30, 2026 | 133.70 | 135.60 | 131.50 | 133.70 | 133.70 | 0.60% | 32,015 |
| Jun 29, 2026 | 133.10 | 133.50 | 131.20 | 132.90 | 132.90 | -0.23% | 22,793 |
| Jun 26, 2026 | 133.70 | 133.80 | 130.10 | 133.20 | 133.20 | -0.37% | 38,303 |
| Jun 25, 2026 | 137.00 | 137.00 | 132.00 | 133.70 | 133.70 | -0.52% | 33,924 |
| Jun 24, 2026 | 135.70 | 137.00 | 133.40 | 134.40 | 134.40 | -0.15% | 67,116 |
| Jun 23, 2026 | 133.40 | 137.90 | 133.40 | 134.60 | 134.60 | 1.36% | 47,058 |
| Jun 22, 2026 | 134.90 | 141.00 | 132.40 | 132.80 | 132.80 | -1.92% | 86,635 |
| Jun 18, 2026 | 137.30 | 138.50 | 135.20 | 135.40 | 135.40 | -1.53% | 19,706 |
| Jun 17, 2026 | 135.80 | 140.00 | 135.00 | 137.50 | 137.50 | 1.25% | 38,858 |
| Jun 16, 2026 | 140.00 | 142.00 | 135.00 | 135.80 | 135.80 | -2.86% | 55,988 |
| Jun 15, 2026 | 141.00 | 144.50 | 139.10 | 139.80 | 139.80 | -0.07% | 48,343 |
| Jun 12, 2026 | 139.10 | 141.00 | 138.00 | 139.90 | 139.90 | 0.50% | 46,855 |
| Jun 11, 2026 | 136.10 | 140.90 | 136.10 | 139.20 | 139.20 | 2.58% | 40,851 |
| 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 |