Stockholm - Delayed Quote SEK

Zinzino AB (publ) (ZZ-B.ST)

70.90 +0.80 (+1.14%)
At close: April 23 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 70.10 70.90 68.60 70.90 70.90 15,873
Apr 22, 2024 68.60 70.30 68.60 70.10 70.10 34,562
Apr 19, 2024 70.80 70.80 68.30 68.60 68.60 52,825
Apr 18, 2024 71.50 71.50 70.10 70.80 70.80 23,144
Apr 17, 2024 72.30 72.60 70.70 71.50 71.50 25,947
Apr 16, 2024 72.90 72.90 70.20 72.30 72.30 60,813
Apr 15, 2024 73.00 73.60 70.40 73.10 73.10 102,067
Apr 12, 2024 75.80 77.50 73.40 73.50 73.50 36,790
Apr 11, 2024 76.80 76.80 75.00 75.80 75.80 21,296
Apr 10, 2024 74.50 76.90 74.00 76.20 76.20 35,213
Apr 9, 2024 75.00 76.70 74.00 74.50 74.50 28,239
Apr 8, 2024 74.30 76.10 72.40 75.80 75.80 48,277
Apr 5, 2024 79.90 79.90 73.00 74.30 74.30 111,836
Apr 4, 2024 77.00 80.80 75.00 80.50 80.50 93,446
Apr 3, 2024 77.40 78.80 75.80 77.00 77.00 30,809
Apr 2, 2024 76.20 77.60 74.50 77.40 77.40 53,181
Mar 28, 2024 77.60 78.80 76.20 76.20 76.20 26,072
Mar 27, 2024 78.40 79.20 76.60 77.60 77.60 54,866
Mar 26, 2024 79.60 79.60 77.80 78.40 78.40 27,954
Mar 25, 2024 79.20 81.00 78.40 79.40 79.40 15,798
Mar 22, 2024 80.20 82.00 78.80 79.20 79.20 24,606
Mar 21, 2024 81.20 82.40 79.40 80.20 80.20 42,693
Mar 20, 2024 77.80 81.20 77.80 81.20 81.20 26,839
Mar 19, 2024 77.60 79.40 77.60 78.20 78.20 14,434
Mar 18, 2024 79.60 79.60 77.00 77.60 77.60 22,471
Mar 15, 2024 79.00 80.20 76.20 79.60 79.60 62,879
Mar 14, 2024 77.60 79.60 76.20 79.00 79.00 40,990
Mar 13, 2024 77.60 80.20 77.00 77.60 77.60 60,641
Mar 12, 2024 74.60 77.80 74.60 77.60 77.60 47,761
Mar 11, 2024 76.00 76.60 73.60 74.60 74.60 63,314
Mar 8, 2024 78.00 78.00 74.00 76.00 76.00 105,204
Mar 7, 2024 79.80 82.20 77.40 78.40 78.40 91,126
Mar 6, 2024 82.60 84.00 80.80 82.40 82.40 54,091
Mar 5, 2024 80.00 85.00 79.20 82.60 82.60 133,356
Mar 4, 2024 79.40 82.00 79.40 80.00 80.00 62,594
Mar 1, 2024 80.60 82.00 77.00 81.60 81.60 101,193
Feb 29, 2024 78.00 81.20 77.40 80.40 80.40 56,436
Feb 28, 2024 80.40 82.60 74.80 78.00 78.00 128,822
Feb 27, 2024 84.00 84.80 78.80 80.20 80.20 208,976
Feb 26, 2024 81.00 83.60 76.60 83.00 83.00 137,969
Feb 23, 2024 80.80 84.80 80.00 80.00 80.00 54,994
Feb 22, 2024 80.20 82.00 79.00 80.80 80.80 38,130
Feb 21, 2024 80.20 81.60 78.20 80.60 80.60 29,877
Feb 20, 2024 79.20 82.20 78.60 80.20 80.20 61,749
Feb 19, 2024 81.00 81.80 77.00 79.20 79.20 66,073
Feb 16, 2024 84.00 84.40 80.00 81.00 81.00 40,794
Feb 15, 2024 84.60 85.80 82.20 82.60 82.60 73,887
Feb 14, 2024 83.00 85.00 82.00 84.60 84.60 56,218
Feb 13, 2024 82.00 83.00 81.40 82.80 82.80 61,681
Feb 12, 2024 78.60 83.40 77.80 81.60 81.60 87,932
Feb 9, 2024 82.00 82.00 78.00 78.60 78.60 95,227
Feb 8, 2024 78.80 82.80 78.80 82.00 82.00 101,898
Feb 7, 2024 78.80 79.80 77.20 78.80 78.80 52,309
Feb 6, 2024 73.80 79.60 73.00 78.80 78.80 95,679
Feb 5, 2024 74.20 74.80 72.00 74.20 74.20 45,866
Feb 2, 2024 74.60 75.00 73.00 74.20 74.20 44,451
Feb 1, 2024 72.60 74.40 71.80 74.20 74.20 55,145
Jan 31, 2024 70.00 73.40 69.40 72.60 72.60 77,710
Jan 30, 2024 71.40 72.40 70.00 70.60 70.60 35,342
Jan 29, 2024 70.00 73.00 69.60 71.20 71.20 56,476
Jan 26, 2024 71.00 71.00 69.20 69.80 69.80 16,894
Jan 25, 2024 71.40 71.60 70.00 71.00 71.00 30,136
Jan 24, 2024 69.60 72.00 69.00 71.40 71.40 56,120
Jan 23, 2024 68.60 70.00 67.80 69.60 69.60 50,377
Jan 22, 2024 67.20 69.60 67.20 69.00 69.00 38,815
Jan 19, 2024 67.80 68.60 66.20 67.20 67.20 40,865
Jan 18, 2024 66.60 68.80 65.20 68.00 68.00 38,336
Jan 17, 2024 64.20 67.20 62.60 66.60 66.60 68,328
Jan 16, 2024 64.80 65.60 63.40 64.40 64.40 39,943
Jan 15, 2024 66.20 67.00 65.40 65.40 65.40 26,679
Jan 12, 2024 68.60 69.60 67.40 69.00 69.00 53,541
Jan 11, 2024 69.40 70.80 68.20 69.00 69.00 59,779
Jan 10, 2024 67.60 70.40 67.60 68.60 68.60 98,515
Jan 9, 2024 67.40 68.60 65.60 67.60 67.60 73,284
Jan 8, 2024 63.20 67.40 63.20 67.20 67.20 88,294
Jan 5, 2024 66.40 68.00 62.40 63.20 63.20 62,345
Jan 4, 2024 62.20 68.00 61.40 67.00 67.00 70,377
Jan 3, 2024 62.00 62.20 60.00 62.20 62.20 70,736
Jan 2, 2024 59.60 62.20 58.40 62.00 62.00 52,085
Dec 29, 2023 57.60 60.00 56.40 59.60 59.60 60,874
Dec 28, 2023 59.00 59.00 57.80 57.80 57.80 15,448
Dec 27, 2023 60.20 61.00 58.40 59.00 59.00 45,424
Dec 22, 2023 60.60 61.00 60.00 60.20 60.20 30,263
Dec 21, 2023 60.40 61.40 59.60 60.80 60.80 45,995
Dec 20, 2023 59.60 63.00 59.60 61.80 61.80 40,227
Dec 19, 2023 59.80 62.00 58.80 59.60 59.60 68,194
Dec 18, 2023 59.00 60.60 58.60 59.80 59.80 34,393
Dec 15, 2023 58.80 59.80 58.60 59.00 59.00 15,740
Dec 14, 2023 58.40 60.00 57.40 58.60 58.60 56,906
Dec 13, 2023 56.00 58.40 55.00 58.40 58.40 33,747
Dec 12, 2023 59.80 59.80 57.00 58.00 58.00 19,726
Dec 11, 2023 60.00 60.00 59.00 59.80 59.80 21,530
Dec 8, 2023 58.40 60.80 58.20 60.80 60.80 76,831
Dec 7, 2023 57.80 59.80 57.40 58.40 58.40 16,450
Dec 6, 2023 58.60 60.00 57.20 59.60 59.60 95,864
Dec 5, 2023 54.80 59.00 54.80 58.60 58.60 82,083
Dec 4, 2023 56.80 56.80 54.40 55.80 55.80 38,535
Dec 1, 2023 55.20 57.00 54.60 56.80 56.80 15,972
Nov 30, 2023 54.00 55.80 53.00 55.80 55.80 25,057
Nov 29, 2023 53.20 55.20 52.00 54.20 54.20 35,009
Nov 28, 2023 53.40 53.40 52.00 53.20 53.20 23,393
Nov 27, 2023 54.60 55.60 52.80 53.00 53.00 26,714
Nov 24, 2023 54.80 54.80 53.20 54.60 54.60 19,340
Nov 23, 2023 56.40 56.40 54.20 54.80 54.80 36,784
Nov 22, 2023 55.00 57.40 55.00 56.40 56.40 12,881
Nov 21, 2023 56.00 56.00 53.80 55.00 55.00 16,687
Nov 20, 2023 52.00 57.00 51.20 56.00 56.00 84,401
Nov 17, 2023 52.60 53.80 50.60 51.80 51.80 52,697
Nov 16, 2023 50.00 55.00 50.00 53.00 53.00 142,807
Nov 15, 2023 45.30 48.20 44.70 48.20 48.20 58,876
Nov 14, 2023 45.00 45.10 44.20 45.00 45.00 25,807
Nov 13, 2023 44.80 45.40 44.00 45.00 45.00 20,176
Nov 10, 2023 45.10 45.60 44.50 44.80 44.80 20,133
Nov 9, 2023 43.40 46.00 43.40 45.60 45.60 30,990
Nov 8, 2023 42.90 43.90 42.60 43.40 43.40 37,028
Nov 7, 2023 42.90 43.00 42.50 42.90 42.90 9,062
Nov 6, 2023 41.60 42.90 41.60 42.90 42.90 38,350
Nov 3, 2023 40.20 42.40 40.10 41.70 41.70 33,592
Nov 2, 2023 40.10 40.50 39.80 40.50 40.50 12,092
Nov 1, 2023 39.50 40.50 39.50 40.50 40.50 6,141
Oct 31, 2023 39.00 39.90 39.00 39.50 39.50 796
Oct 30, 2023 39.00 40.00 38.60 38.90 38.90 16,620
Oct 27, 2023 39.20 39.60 38.90 39.00 39.00 12,461
Oct 26, 2023 39.50 39.90 38.70 39.10 39.10 7,702
Oct 25, 2023 39.90 40.00 39.00 40.00 40.00 3,225
Oct 24, 2023 39.50 40.50 38.60 39.90 39.90 5,604
Oct 23, 2023 39.00 40.00 39.00 39.50 39.50 7,612
Oct 20, 2023 39.20 40.60 39.20 39.40 39.40 5,006
Oct 19, 2023 39.10 40.50 38.50 40.10 40.10 12,032
Oct 18, 2023 39.30 39.90 39.00 39.10 39.10 8,480
Oct 17, 2023 39.60 40.30 38.80 39.70 39.70 3,397
Oct 16, 2023 40.20 40.40 39.50 39.60 39.60 26,735
Oct 13, 2023 40.00 40.10 38.90 40.10 40.10 10,931
Oct 12, 2023 39.00 40.00 39.00 39.40 39.40 7,237
Oct 11, 2023 38.80 39.30 37.50 38.80 38.80 20,222
Oct 10, 2023 39.10 39.50 38.60 38.80 38.80 21,962
Oct 9, 2023 39.60 40.00 39.00 39.00 39.00 5,896
Oct 6, 2023 39.40 40.00 39.00 39.60 39.60 19,917
Oct 5, 2023 40.40 40.40 39.20 39.40 39.40 11,907
Oct 4, 2023 39.90 40.70 39.00 40.40 40.40 23,443
Oct 3, 2023 40.20 40.50 39.30 39.90 39.90 37,838
Oct 2, 2023 39.70 40.50 39.00 40.20 40.20 66,368
Sep 29, 2023 40.90 40.90 39.50 39.60 39.60 9,702
Sep 28, 2023 39.50 39.70 38.70 39.10 39.10 6,485
Sep 27, 2023 41.20 41.20 39.20 39.50 39.50 13,761
Sep 26, 2023 38.70 41.50 38.30 41.30 41.30 39,577
Sep 25, 2023 39.70 39.70 38.10 38.70 38.70 12,939
Sep 22, 2023 38.70 39.90 38.70 39.70 39.70 4,015
Sep 21, 2023 40.00 40.00 38.70 38.70 38.70 18,923
Sep 20, 2023 38.90 39.60 38.00 38.20 38.20 21,179
Sep 19, 2023 39.90 39.90 38.30 38.90 38.90 13,526
Sep 18, 2023 39.70 40.40 39.70 40.00 40.00 13,484
Sep 15, 2023 39.30 40.00 38.80 39.70 39.70 16,721
Sep 14, 2023 39.70 40.20 38.70 39.30 39.30 14,621
Sep 13, 2023 38.30 39.10 38.10 39.10 39.10 15,803
Sep 12, 2023 37.00 39.00 37.00 38.30 38.30 20,954
Sep 11, 2023 37.70 38.30 36.40 37.00 37.00 17,759
Sep 8, 2023 38.30 41.10 37.50 37.70 37.70 19,768
Sep 7, 2023 40.50 41.30 38.00 38.30 38.30 24,664
Sep 6, 2023 40.70 42.10 39.50 40.00 40.00 10,276
Sep 5, 2023 42.20 42.70 40.10 40.70 40.70 17,183
Sep 4, 2023 42.10 43.00 41.90 42.20 42.20 30,964
Sep 1, 2023 41.00 43.00 41.00 42.10 42.10 31,774
Aug 31, 2023 41.00 43.00 41.00 41.10 41.10 103,715
Aug 30, 2023 39.30 40.20 37.40 37.40 37.40 33,889
Aug 29, 2023 36.90 40.90 36.90 39.30 39.30 23,941
Aug 28, 2023 36.10 39.00 35.50 36.90 36.90 40,411
Aug 25, 2023 38.00 38.00 35.50 36.10 36.10 47,388
Aug 24, 2023 37.80 38.00 36.70 37.50 37.50 13,319
Aug 23, 2023 37.70 37.80 36.70 37.50 37.50 15,100
Aug 22, 2023 37.40 37.90 36.50 37.80 37.80 8,802
Aug 21, 2023 38.00 38.30 37.60 37.90 37.90 17,832
Aug 18, 2023 38.00 38.20 37.20 37.90 37.90 32,157
Aug 17, 2023 39.30 39.80 38.40 38.40 38.40 12,084
Aug 16, 2023 39.20 39.20 37.20 38.60 38.60 18,867
Aug 15, 2023 40.40 41.50 39.00 39.60 39.60 34,017
Aug 14, 2023 41.80 41.80 39.50 40.70 40.70 15,390
Aug 11, 2023 41.40 42.70 41.40 41.80 41.80 7,916
Aug 10, 2023 41.40 43.00 41.40 41.80 41.80 14,374
Aug 9, 2023 40.60 41.80 40.60 41.40 41.40 8,090
Aug 8, 2023 43.90 43.90 41.50 41.50 41.50 22,025
Aug 7, 2023 42.10 43.80 42.00 42.30 42.30 29,599
Aug 4, 2023 42.50 42.50 41.90 42.10 42.10 6,080
Aug 3, 2023 41.20 42.60 40.50 42.50 42.50 20,158
Aug 2, 2023 40.80 41.20 40.60 41.20 41.20 1,684
Aug 1, 2023 41.10 42.00 40.60 41.20 41.20 15,217
Jul 31, 2023 41.40 41.90 41.10 41.10 41.10 4,010
Jul 28, 2023 41.50 41.80 41.00 41.40 41.40 3,118
Jul 27, 2023 41.00 41.90 40.20 41.90 41.90 5,086
Jul 26, 2023 41.60 41.60 40.10 41.00 41.00 11,030
Jul 25, 2023 41.50 42.00 41.40 41.60 41.60 13,082
Jul 24, 2023 41.70 41.80 40.80 41.80 41.80 22,282
Jul 21, 2023 42.10 42.10 41.50 41.70 41.70 1,865
Jul 20, 2023 41.20 42.80 40.80 42.00 42.00 6,996
Jul 19, 2023 41.60 41.60 40.40 41.60 41.60 8,247
Jul 18, 2023 42.00 42.00 41.00 41.60 41.60 4,791
Jul 17, 2023 42.40 42.90 42.00 42.00 42.00 2,157
Jul 14, 2023 42.90 43.00 41.10 42.40 42.40 6,295
Jul 13, 2023 44.00 44.00 42.50 42.70 42.70 13,620
Jul 12, 2023 44.40 44.40 43.60 44.10 44.10 6,053
Jul 11, 2023 43.10 44.10 42.90 44.10 44.10 8,874
Jul 10, 2023 43.90 44.70 43.00 43.60 43.60 2,044
Jul 7, 2023 44.20 44.20 42.70 43.90 43.90 9,295
Jul 6, 2023 44.70 45.40 44.00 44.70 44.70 8,204
Jul 5, 2023 43.50 44.70 42.40 44.70 44.70 18,011
Jul 4, 2023 45.50 45.50 43.40 44.00 44.00 9,070
Jul 3, 2023 45.20 46.20 44.90 45.50 45.50 12,036
Jun 30, 2023 43.20 45.20 43.20 45.20 45.20 13,626
Jun 29, 2023 43.50 44.50 43.20 43.70 43.70 12,182
Jun 28, 2023 43.30 44.50 43.30 43.50 43.50 13,032
Jun 27, 2023 43.70 43.80 43.30 43.50 43.50 2,747
Jun 26, 2023 43.70 44.00 42.00 43.90 43.90 16,284
Jun 22, 2023 44.90 44.90 43.30 44.20 44.20 7,086
Jun 21, 2023 44.70 44.90 43.20 43.20 43.20 8,656
Jun 20, 2023 44.60 45.50 44.00 44.70 44.70 8,378
Jun 19, 2023 45.00 46.50 44.50 44.50 44.50 18,287
Jun 16, 2023 45.20 45.50 43.00 44.10 44.10 22,980
Jun 15, 2023 45.50 45.80 44.70 45.80 45.80 7,124
Jun 14, 2023 44.30 45.40 43.50 45.40 45.40 12,820
Jun 13, 2023 43.90 45.60 43.70 44.40 44.40 20,495
Jun 12, 2023 41.80 45.90 41.80 43.90 43.90 31,745
Jun 9, 2023 47.90 47.90 38.00 41.50 41.50 306,181
Jun 8, 2023 46.30 48.60 46.30 47.20 47.20 37,612
Jun 7, 2023 46.30 46.30 45.50 46.30 46.30 12,761
Jun 5, 2023 47.00 47.00 45.70 46.30 46.30 29,307
Jun 2, 2023 45.50 47.00 44.50 47.00 47.00 29,240
Jun 1, 2023 44.80 46.00 44.70 45.90 45.90 18,498
May 31, 2023 44.70 45.00 43.90 45.00 45.00 17,285
May 30, 2023 45.20 45.90 44.10 44.80 44.80 27,634
May 29, 2023 44.50 45.10 43.40 44.80 44.80 16,689
May 26, 2023 43.10 44.50 42.60 44.50 44.50 18,668
May 25, 2023 43.10 43.20 42.60 43.10 43.10 22,114
May 24, 2023 43.10 44.50 42.80 43.20 43.20 14,125
May 23, 2023 43.00 44.90 42.60 44.00 44.00 33,809
May 22, 2023 44.00 44.00 42.90 43.30 43.30 35,807
May 19, 2023 43.90 44.50 43.00 44.30 44.30 11,978
May 17, 2023 43.90 43.90 42.90 43.90 43.90 3,397
May 16, 2023 43.90 44.80 42.90 44.40 44.40 11,186
May 15, 2023 42.60 45.90 42.60 43.80 43.80 17,526
May 12, 2023 43.00 46.70 41.50 42.50 42.50 62,740
May 11, 2023 43.60 43.70 41.90 41.90 41.90 18,622
May 10, 2023 43.90 43.90 42.50 43.30 43.30 26,191
May 9, 2023 43.50 44.20 42.20 43.90 43.90 48,424
May 8, 2023 40.50 44.80 40.50 43.50 43.50 56,917
May 5, 2023 40.10 40.50 39.90 40.50 40.50 15,158
May 4, 2023 42.00 42.60 39.60 40.00 40.00 43,690
May 3, 2023 42.80 43.00 41.40 42.00 42.00 41,281
May 2, 2023 44.00 45.00 42.50 42.50 42.50 31,409
Apr 28, 2023 43.20 44.80 43.20 44.00 44.00 10,601
Apr 27, 2023 42.00 43.90 42.00 43.20 43.20 12,516
Apr 26, 2023 46.90 46.90 40.00 42.00 42.00 77,447
Apr 25, 2023 43.30 43.30 41.40 42.00 42.00 19,644
Apr 24, 2023 44.80 45.00 43.10 43.30 43.30 17,222

Related Tickers

CLI.MI Centrale del Latte d'Italia S.p.A.
2.7400
-1.44%
 
RSU1L.VS Rokiskio Suris AB
2.9400
0.00%
 
MAK.WA Makarony Polskie S.A.
17.90
+1.70%
 
VLP1L.VS AB Vilkyskiu pienine
5.42
+1.12%
 
FSF.NZ Fonterra Shareholders Fund
3.6000
0.00%
 
SOWG Sow Good Inc.
16.88
-3.54%
 
FTLF FitLife Brands, Inc.
27.95
-0.32%
 
BRBR BellRing Brands, Inc.
56.17
+1.98%
 
HRL Hormel Foods Corporation
35.14
0.00%