Skip to main content
logo
Zinzino AB (publ) (STO:ZZ.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
141.00
+2.10 (1.51%)
At close: Jul 3, 2026

Zinzino AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2026139.60141.00139.00140.20-0.94%5,053
Jul 2, 2026137.40141.90137.20138.90138.900.22%43,255
Jul 1, 2026133.80138.90131.80138.60138.603.66%28,707
Jun 30, 2026133.70135.60131.50133.70133.700.60%32,015
Jun 29, 2026133.10133.50131.20132.90132.90-0.23%22,793
Jun 26, 2026133.70133.80130.10133.20133.20-0.37%38,303
Jun 25, 2026137.00137.00132.00133.70133.70-0.52%33,924
Jun 24, 2026135.70137.00133.40134.40134.40-0.15%67,116
Jun 23, 2026133.40137.90133.40134.60134.601.36%47,058
Jun 22, 2026134.90141.00132.40132.80132.80-1.92%86,635
Jun 18, 2026137.30138.50135.20135.40135.40-1.53%19,706
Jun 17, 2026135.80140.00135.00137.50137.501.25%38,858
Jun 16, 2026140.00142.00135.00135.80135.80-2.86%55,988
Jun 15, 2026141.00144.50139.10139.80139.80-0.07%48,343
Jun 12, 2026139.10141.00138.00139.90139.900.50%46,855
Jun 11, 2026136.10140.90136.10139.20139.202.58%40,851
Jun 10, 2026137.30138.50134.60135.70135.70-0.59%34,529
Jun 9, 2026140.10142.20136.50136.50136.50-0.73%57,416
Jun 8, 2026135.30140.50133.60137.50137.501.63%64,263
Jun 5, 2026143.70145.50135.00135.30135.30-5.19%71,397
Jun 4, 2026138.50142.70137.70142.70142.703.03%42,826
Jun 3, 2026143.30143.30132.30138.50138.50-2.67%149,696
Jun 2, 2026150.60153.00148.30148.30142.30-1.07%82,540
Jun 1, 2026155.00157.90148.60149.90143.84-3.91%84,715
May 29, 2026154.50157.90152.60156.00149.691.30%61,281
May 28, 2026158.40161.00152.60154.00147.77-2.84%69,358
May 27, 2026160.80163.90156.90158.50152.09-1.49%101,200
May 26, 2026156.80164.10156.80160.90154.394.28%232,072
May 25, 2026149.10158.40142.60154.30148.064.19%229,564
May 22, 2026149.60156.40145.80148.10142.117.09%275,617
May 21, 2026139.70143.00137.80138.30132.700.29%100,206
May 20, 2026135.90139.80135.00137.90132.321.77%56,743
May 19, 2026134.60139.80133.30135.50130.021.73%70,175
May 18, 2026130.30135.70130.20133.20127.812.78%57,181
May 15, 2026128.10133.50128.10129.60124.361.33%40,710
May 13, 2026128.00129.90127.30127.90122.730.63%22,191
May 12, 2026138.50139.60126.00127.10121.96-1.17%70,100
May 11, 2026126.20129.60124.40128.60123.402.06%48,362
May 8, 2026129.60130.40123.40126.00120.90-2.78%69,309
May 7, 2026131.50133.00129.20129.60124.36-0.31%81,627
May 6, 2026132.00135.00126.80130.00124.740.15%88,412
May 5, 2026134.60137.70129.40129.80124.55-3.06%50,094
May 4, 2026129.10136.00127.00133.90128.483.80%73,982
Apr 30, 2026126.60129.00125.80129.00123.781.49%21,242
Apr 29, 2026128.50130.00126.40127.10121.96-1.01%35,903
Apr 28, 2026129.20132.90127.50128.40123.21-0.16%49,979
Apr 27, 2026129.50134.90128.50128.60123.40-0.31%52,800
Apr 24, 2026134.50135.90128.50129.00123.78-3.30%65,739
Apr 23, 2026141.60141.60133.40133.40128.00-3.19%42,107
Apr 22, 2026140.50142.20135.90137.80132.22-0.58%44,045