Zinzino AB (publ) (STO:ZZ.B)
Sweden · Delayed Price · Currency is SEK 137.30
-0.70 (-0.51%)
Sep 22, 2026, 5:29 PM CET
Zinzino AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |