Zinzino AB (publ) (STO:ZZ.B)
Sweden · Delayed Price · Currency is SEK 137.20
+0.50 (0.37%)
Sep 2, 2026, 5:29 PM CET
Zinzino AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 136.60 | 138.90 | 136.50 | 137.20 | - | 0.37% | 39,124 |
| Sep 1, 2026 | 137.50 | 140.10 | 133.00 | 136.70 | 136.70 | -1.23% | 96,563 |
| Aug 31, 2026 | 139.30 | 141.30 | 137.80 | 138.40 | 138.40 | -1.42% | 39,447 |
| Aug 28, 2026 | 139.50 | 144.30 | 139.30 | 140.40 | 140.40 | 1.37% | 73,590 |
| Aug 27, 2026 | 147.10 | 151.90 | 134.40 | 138.50 | 138.50 | -5.40% | 227,680 |
| Aug 26, 2026 | 145.80 | 149.70 | 137.90 | 146.40 | 146.40 | 0.55% | 272,053 |
| Aug 25, 2026 | 149.90 | 158.00 | 142.40 | 145.60 | 145.60 | 7.37% | 539,290 |
| Aug 24, 2026 | 141.60 | 141.90 | 134.40 | 135.60 | 135.60 | -3.56% | 63,758 |
| Aug 21, 2026 | 137.60 | 142.00 | 136.10 | 140.60 | 140.60 | 2.11% | 37,960 |
| Aug 20, 2026 | 135.50 | 142.50 | 134.50 | 137.70 | 137.70 | 0.29% | 81,513 |
| Aug 19, 2026 | 133.10 | 138.80 | 131.20 | 137.30 | 137.30 | 4.65% | 62,139 |
| Aug 18, 2026 | 130.80 | 134.40 | 129.80 | 131.20 | 131.20 | -0.30% | 70,586 |
| Aug 17, 2026 | 130.60 | 132.60 | 128.20 | 131.60 | 131.60 | 0.77% | 35,432 |
| Aug 14, 2026 | 128.90 | 132.80 | 128.00 | 130.60 | 130.60 | 2.27% | 43,656 |
| Aug 13, 2026 | 132.90 | 132.90 | 126.30 | 127.70 | 127.70 | -0.31% | 61,425 |
| Aug 12, 2026 | 133.90 | 133.90 | 127.70 | 128.10 | 128.10 | -2.51% | 75,733 |
| Aug 11, 2026 | 131.50 | 136.00 | 131.00 | 131.40 | 131.40 | -0.08% | 42,474 |
| Aug 10, 2026 | 134.20 | 135.30 | 131.50 | 131.50 | 131.50 | -1.94% | 19,954 |
| Aug 7, 2026 | 132.40 | 136.00 | 132.00 | 134.10 | 134.10 | 1.59% | 43,398 |
| Aug 6, 2026 | 131.50 | 133.00 | 131.10 | 132.00 | 132.00 | 0.46% | 23,923 |
| Aug 5, 2026 | 129.90 | 134.50 | 129.90 | 131.40 | 131.40 | 2.02% | 57,806 |
| Aug 4, 2026 | 127.90 | 130.60 | 127.30 | 128.80 | 128.80 | 1.26% | 25,556 |
| Aug 3, 2026 | 129.20 | 129.90 | 126.00 | 127.20 | 127.20 | -0.16% | 42,992 |
| Jul 31, 2026 | 129.70 | 130.10 | 126.60 | 127.40 | 127.40 | -1.39% | 38,032 |
| Jul 30, 2026 | 127.40 | 131.10 | 127.40 | 129.20 | 129.20 | 0.78% | 39,021 |
| Jul 29, 2026 | 128.70 | 130.00 | 127.60 | 128.20 | 128.20 | -0.47% | 23,442 |
| Jul 28, 2026 | 129.90 | 132.00 | 127.70 | 128.80 | 128.80 | -0.23% | 40,015 |
| Jul 27, 2026 | 128.20 | 132.60 | 128.00 | 129.10 | 129.10 | -0.08% | 46,078 |
| Jul 24, 2026 | 127.00 | 129.80 | 125.80 | 129.20 | 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 |