Zinzino AB (publ) (STO:ZZ.B)
Sweden · Delayed Price · Currency is SEK 134.90
-1.20 (-0.88%)
Nov 2, 2026, 5:29 PM CET
Zinzino AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 135.40 | 138.40 | 134.90 | 134.90 | 134.90 | -0.88% | 73,743 |
| Oct 30, 2026 | 137.70 | 137.80 | 135.90 | 136.10 | 136.10 | -0.73% | 13,625 |
| Oct 29, 2026 | 138.00 | 141.00 | 136.20 | 137.10 | 137.10 | -0.29% | 51,866 |
| Oct 28, 2026 | 138.20 | 139.90 | 136.40 | 137.50 | 137.50 | -0.51% | 32,524 |
| Oct 27, 2026 | 136.00 | 139.00 | 135.60 | 138.20 | 138.20 | 1.77% | 27,053 |
| Oct 26, 2026 | 138.00 | 139.50 | 135.60 | 135.80 | 135.80 | -1.67% | 27,915 |
| Oct 23, 2026 | 140.00 | 142.50 | 136.50 | 138.10 | 138.10 | -1.50% | 60,279 |
| Oct 22, 2026 | 139.40 | 142.50 | 137.80 | 140.20 | 140.20 | 0.65% | 76,442 |
| Oct 21, 2026 | 138.40 | 141.60 | 135.40 | 139.30 | 139.30 | 0.94% | 33,294 |
| Oct 20, 2026 | 140.70 | 142.30 | 135.40 | 138.00 | 138.00 | -2.27% | 71,813 |
| Oct 19, 2026 | 142.60 | 144.00 | 139.70 | 141.20 | 141.20 | -1.05% | 68,097 |
| Oct 16, 2026 | 139.80 | 144.00 | 139.10 | 142.70 | 142.70 | 1.42% | 66,180 |
| Oct 15, 2026 | 138.90 | 140.70 | 136.90 | 140.70 | 140.70 | 0.50% | 78,351 |
| Oct 14, 2026 | 138.90 | 141.90 | 138.10 | 140.00 | 140.00 | 0.65% | 57,730 |
| Oct 13, 2026 | 131.50 | 139.10 | 131.50 | 139.10 | 139.10 | 5.78% | 53,985 |
| Oct 12, 2026 | 130.90 | 133.40 | 130.60 | 131.50 | 131.50 | 0.77% | 37,136 |
| Oct 9, 2026 | 129.60 | 132.20 | 129.00 | 130.50 | 130.50 | 0.54% | 39,090 |
| Oct 8, 2026 | 132.00 | 132.00 | 129.00 | 129.80 | 129.80 | -0.15% | 35,646 |
| Oct 7, 2026 | 131.90 | 132.60 | 128.30 | 130.00 | 130.00 | -0.61% | 81,047 |
| Oct 6, 2026 | 130.10 | 133.10 | 129.20 | 130.80 | 130.80 | 0.62% | 36,469 |
| Oct 5, 2026 | 131.60 | 135.50 | 129.00 | 130.00 | 130.00 | -0.46% | 76,162 |
| Oct 2, 2026 | 130.80 | 133.90 | 129.10 | 130.60 | 130.60 | -0.23% | 54,094 |
| Oct 1, 2026 | 133.10 | 134.80 | 129.60 | 130.90 | 130.90 | -1.58% | 72,202 |
| Sep 30, 2026 | 132.90 | 135.30 | 132.80 | 133.00 | 133.00 | - | 30,082 |
| Sep 29, 2026 | 134.50 | 135.60 | 133.00 | 133.00 | 133.00 | - | 46,362 |
| Sep 28, 2026 | 134.90 | 136.90 | 132.50 | 133.00 | 133.00 | -1.34% | 44,033 |
| Sep 25, 2026 | 136.30 | 137.30 | 134.20 | 134.80 | 134.80 | -0.15% | 17,818 |
| Sep 24, 2026 | 137.70 | 137.70 | 134.20 | 135.00 | 135.00 | -2.10% | 19,275 |
| Sep 23, 2026 | 137.10 | 140.50 | 135.80 | 137.90 | 137.90 | 0.44% | 28,822 |
| Sep 22, 2026 | 137.30 | 138.40 | 135.90 | 137.30 | 137.30 | -0.51% | 37,289 |
| Sep 21, 2026 | 133.80 | 138.00 | 133.00 | 138.00 | 138.00 | 3.68% | 34,038 |
| Sep 18, 2026 | 134.70 | 136.80 | 131.20 | 133.10 | 133.10 | -0.89% | 49,915 |
| Sep 17, 2026 | 134.20 | 135.90 | 134.00 | 134.30 | 134.30 | 0.30% | 19,658 |
| Sep 16, 2026 | 137.40 | 137.50 | 133.90 | 133.90 | 133.90 | -2.26% | 32,205 |
| Sep 15, 2026 | 137.10 | 138.40 | 135.60 | 137.00 | 137.00 | -0.65% | 16,327 |
| Sep 14, 2026 | 137.40 | 139.00 | 136.40 | 137.90 | 137.90 | 0.58% | 52,218 |
| Sep 11, 2026 | 140.90 | 141.50 | 137.00 | 137.10 | 137.10 | -2.28% | 51,790 |
| Sep 10, 2026 | 141.70 | 143.40 | 139.50 | 140.30 | 140.30 | -0.85% | 29,874 |
| Sep 9, 2026 | 141.00 | 144.00 | 141.00 | 141.50 | 141.50 | - | 29,997 |
| Sep 8, 2026 | 140.50 | 143.00 | 137.50 | 141.50 | 141.50 | 0.28% | 73,261 |
| Sep 7, 2026 | 138.80 | 141.90 | 137.10 | 141.10 | 141.10 | 1.66% | 33,099 |
| Sep 4, 2026 | 142.40 | 142.80 | 138.00 | 138.80 | 138.80 | -2.05% | 20,974 |
| Sep 3, 2026 | 138.10 | 144.90 | 137.40 | 141.70 | 141.70 | 3.28% | 54,361 |
| Sep 2, 2026 | 136.60 | 138.90 | 136.50 | 137.20 | 137.20 | 0.37% | 39,422 |
| 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 |