Zinzino AB (publ) (STO:ZZ.B)
Sweden · Delayed Price · Currency is SEK 129.00
+1.90 (1.49%)
At close: Apr 30, 2026
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 126.60 | 129.00 | 125.80 | 129.00 | 129.00 | 1.49% | 21,242 |
| Apr 29, 2026 | 128.50 | 130.00 | 126.40 | 127.10 | 127.10 | -1.01% | 35,903 |
| Apr 28, 2026 | 129.20 | 132.90 | 127.50 | 128.40 | 128.40 | -0.16% | 49,979 |
| Apr 27, 2026 | 129.50 | 134.90 | 128.50 | 128.60 | 128.60 | -0.31% | 52,800 |
| Apr 24, 2026 | 134.50 | 135.90 | 128.50 | 129.00 | 129.00 | -3.30% | 65,739 |
| Apr 23, 2026 | 141.60 | 141.60 | 133.40 | 133.40 | 133.40 | -3.19% | 42,107 |
| Apr 22, 2026 | 140.50 | 142.20 | 135.90 | 137.80 | 137.80 | -0.58% | 44,045 |
| Apr 21, 2026 | 137.90 | 142.70 | 137.90 | 138.60 | 138.60 | 0.07% | 34,579 |
| Apr 20, 2026 | 152.10 | 152.10 | 138.00 | 138.50 | 138.50 | -8.52% | 141,956 |
| Apr 17, 2026 | 159.00 | 159.00 | 147.40 | 151.40 | 151.40 | -2.32% | 90,165 |
| Apr 16, 2026 | 159.30 | 161.60 | 153.80 | 155.00 | 155.00 | -2.52% | 80,253 |
| Apr 15, 2026 | 154.50 | 159.00 | 154.30 | 159.00 | 159.00 | 2.58% | 32,500 |
| Apr 14, 2026 | 151.40 | 156.00 | 151.40 | 155.00 | 155.00 | 2.11% | 24,946 |
| Apr 13, 2026 | 151.20 | 152.00 | 144.60 | 151.80 | 151.80 | 0.40% | 35,344 |
| Apr 10, 2026 | 153.80 | 153.90 | 148.10 | 151.20 | 151.20 | -1.24% | 37,403 |
| Apr 9, 2026 | 148.60 | 153.10 | 148.10 | 153.10 | 153.10 | 3.03% | 37,274 |
| Apr 8, 2026 | 151.80 | 151.90 | 146.50 | 148.60 | 148.60 | 2.48% | 36,415 |
| Apr 7, 2026 | 144.90 | 151.00 | 142.30 | 145.00 | 145.00 | 0.42% | 65,094 |
| Apr 2, 2026 | 143.80 | 145.40 | 140.00 | 144.40 | 144.40 | -0.55% | 33,937 |
| Apr 1, 2026 | 145.00 | 147.40 | 143.40 | 145.20 | 145.20 | 4.01% | 25,036 |
| Mar 31, 2026 | 134.00 | 142.80 | 134.00 | 139.60 | 139.60 | 2.65% | 25,167 |
| Mar 30, 2026 | 133.40 | 137.60 | 129.20 | 136.00 | 136.00 | 2.41% | 43,026 |
| Mar 27, 2026 | 135.80 | 135.80 | 132.60 | 132.80 | 132.80 | -1.78% | 34,008 |
| Mar 26, 2026 | 135.40 | 137.80 | 131.80 | 135.20 | 135.20 | - | 26,910 |
| Mar 25, 2026 | 134.80 | 138.60 | 134.80 | 135.20 | 135.20 | 1.35% | 29,153 |
| Mar 24, 2026 | 135.00 | 135.20 | 132.00 | 133.40 | 133.40 | 0.91% | 44,838 |
| Mar 23, 2026 | 126.80 | 136.20 | 123.20 | 132.20 | 132.20 | 3.77% | 112,551 |
| Mar 20, 2026 | 131.20 | 134.20 | 126.00 | 127.40 | 127.40 | -3.04% | 48,809 |
| Mar 19, 2026 | 135.40 | 136.00 | 126.00 | 131.40 | 131.40 | -3.10% | 74,940 |
| Mar 18, 2026 | 138.00 | 140.00 | 135.20 | 135.60 | 135.60 | -1.02% | 31,319 |
| Mar 17, 2026 | 139.20 | 139.80 | 135.20 | 137.00 | 137.00 | -1.44% | 32,762 |
| Mar 16, 2026 | 141.80 | 141.80 | 136.20 | 139.00 | 139.00 | -0.29% | 23,226 |
| Mar 13, 2026 | 140.20 | 142.40 | 138.20 | 139.40 | 139.40 | -1.97% | 26,850 |
| Mar 12, 2026 | 144.00 | 145.60 | 140.00 | 142.20 | 142.20 | -1.25% | 33,168 |
| Mar 11, 2026 | 148.80 | 148.80 | 142.80 | 144.00 | 144.00 | -3.49% | 29,738 |
| Mar 10, 2026 | 146.00 | 151.00 | 145.00 | 149.20 | 149.20 | 3.61% | 32,994 |
| Mar 9, 2026 | 146.20 | 146.20 | 141.60 | 144.00 | 144.00 | -3.10% | 43,375 |
| Mar 6, 2026 | 147.80 | 153.20 | 147.20 | 148.60 | 148.60 | 0.54% | 40,366 |
| Mar 5, 2026 | 153.00 | 153.80 | 147.60 | 147.80 | 147.80 | -2.76% | 39,527 |
| Mar 4, 2026 | 145.80 | 153.60 | 145.80 | 152.00 | 152.00 | 4.97% | 64,438 |
| Mar 3, 2026 | 147.40 | 149.80 | 142.80 | 144.80 | 144.80 | -2.29% | 60,288 |
| Mar 2, 2026 | 150.60 | 153.60 | 144.40 | 148.20 | 148.20 | -4.39% | 66,322 |
| Feb 27, 2026 | 152.80 | 158.60 | 148.80 | 155.00 | 155.00 | 1.97% | 81,548 |
| Feb 26, 2026 | 163.80 | 166.80 | 151.20 | 152.00 | 152.00 | -9.09% | 117,469 |
| Feb 25, 2026 | 148.00 | 170.20 | 148.00 | 167.20 | 167.20 | 31.45% | 312,155 |
| Feb 24, 2026 | 130.00 | 132.80 | 126.20 | 127.20 | 127.20 | -2.45% | 81,159 |
| Feb 23, 2026 | 130.00 | 131.80 | 127.00 | 130.40 | 130.40 | 0.31% | 69,606 |
| Feb 20, 2026 | 132.20 | 134.00 | 128.60 | 130.00 | 130.00 | -0.91% | 36,904 |
| Feb 19, 2026 | 131.20 | 133.60 | 129.20 | 131.20 | 131.20 | 0.15% | 32,041 |
| Feb 18, 2026 | 128.60 | 131.00 | 127.40 | 131.00 | 131.00 | 2.02% | 27,577 |