Frankfurt - Delayed Quote
EUR
Zinzino AB (publ) (9EE.F)
12.02
+0.05
(+0.42%)
As of 8:16:11 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.12
12.12
11.97
11.97
11.97
-
Oct 29, 2026
12.15
12.15
12.15
12.15
12.15
-
Oct 28, 2026
12.26
12.73
12.26
12.73
12.73
1,000
Oct 27, 2026
12.12
12.49
12.12
12.49
12.49
21
Oct 26, 2026
12.16
12.16
11.90
11.90
11.90
-
Oct 23, 2026
12.32
12.32
12.32
12.32
12.32
-
Oct 22, 2026
12.10
12.10
12.10
12.10
12.10
-
Oct 21, 2026
12.14
12.14
12.14
12.14
12.14
-
Oct 20, 2026
12.21
12.21
12.10
12.10
12.10
-
Oct 19, 2026
12.80
12.80
12.80
12.80
12.80
400
Oct 16, 2026
12.38
12.38
12.38
12.38
12.38
-
Oct 15, 2026
12.08
12.08
12.08
12.08
12.08
-
Oct 14, 2026
12.13
12.13
12.13
12.13
12.13
-
Oct 13, 2026
11.45
11.84
11.45
11.84
11.84
-
Oct 12, 2026
11.37
11.37
11.37
11.37
11.37
-
Oct 9, 2026
11.38
11.38
11.30
11.30
11.30
-
Oct 8, 2026
11.28
11.28
11.28
11.28
11.28
-
Oct 7, 2026
11.24
11.29
11.24
11.29
11.29
-
Oct 6, 2026
11.29
11.29
11.29
11.29
11.29
-
Oct 5, 2026
11.20
11.20
11.20
11.20
11.20
-
Oct 2, 2026
11.30
11.32
11.30
11.32
11.32
1
Oct 1, 2026
11.39
11.39
11.20
11.21
11.21
-
Sep 30, 2026
11.53
11.53
11.53
11.53
11.53
-
Sep 29, 2026
11.56
11.56
11.56
11.56
11.56
-
Sep 28, 2026
11.53
11.59
11.49
11.49
11.49
50
Sep 25, 2026
11.76
11.76
11.66
11.66
11.66
-
Sep 24, 2026
11.84
11.84
11.84
11.84
11.84
-
Sep 23, 2026
11.91
12.48
11.91
12.23
12.23
50
Sep 22, 2026
11.96
12.40
11.96
12.40
12.40
-
Sep 21, 2026
12.31
12.31
12.31
12.31
12.31
1
Sep 18, 2026
11.67
11.67
11.67
11.67
11.67
-
Sep 17, 2026
11.67
11.67
11.67
11.67
11.67
-
Sep 16, 2026
11.89
12.31
11.89
12.31
12.31
10
Sep 15, 2026
11.94
11.94
11.94
11.94
11.94
-
Sep 14, 2026
11.93
11.93
11.93
11.93
11.93
-
Sep 11, 2026
12.20
12.20
12.20
12.20
12.20
-
Sep 10, 2026
12.40
12.40
12.40
12.40
12.40
-
Sep 9, 2026
12.25
12.89
12.25
12.32
12.32
80
Sep 8, 2026
12.43
12.43
12.43
12.43
12.43
50
Sep 7, 2026
12.15
13.01
12.15
13.01
13.01
7
Sep 4, 2026
12.41
12.41
12.41
12.41
12.41
-
Sep 3, 2026
12.01
12.01
12.01
12.01
12.01
-
Sep 2, 2026
12.00
12.00
12.00
12.00
12.00
-
Sep 1, 2026
12.13
12.13
12.13
12.13
12.13
-
Aug 31, 2026
12.39
12.44
12.39
12.44
12.44
185
Aug 28, 2026
12.23
12.23
12.23
12.23
12.23
-
Aug 27, 2026
12.93
12.93
12.93
12.93
12.93
-
Aug 26, 2026
12.89
12.89
12.89
12.89
12.89
-
Aug 25, 2026
12.07
13.86
12.07
13.86
13.86
6
Aug 24, 2026
12.38
12.77
12.38
12.77
12.77
240
Aug 21, 2026
12.14
12.14
12.14
12.14
12.14
-
Aug 20, 2026
12.00
12.70
12.00
12.70
12.70
1,000
Aug 19, 2026
11.57
11.57
11.57
11.57
11.57
10
Aug 18, 2026
11.60
11.60
11.60
11.60
11.60
-
Aug 17, 2026
11.59
12.19
11.59
12.19
12.19
150
Aug 14, 2026
11.31
11.31
11.31
11.31
11.31
-
Aug 13, 2026
11.38
11.38
11.38
11.38
11.38
-
Aug 12, 2026
11.67
11.67
11.52
11.52
11.52
370
Aug 11, 2026
11.74
11.74
11.74
11.74
11.74
-
Aug 10, 2026
11.81
12.36
11.81
12.36
12.36
125
Aug 7, 2026
11.52
11.52
11.52
11.52
11.52
-
Aug 6, 2026
11.72
12.26
11.72
12.26
12.26
16
Aug 5, 2026
11.48
11.48
11.48
11.48
11.48
-
Aug 4, 2026
11.54
11.88
11.54
11.88
11.88
200
Aug 3, 2026
11.54
11.54
11.54
11.54
11.54
-
Jul 31, 2026
11.54
11.54
11.54
11.54
11.54
-
Jul 30, 2026
11.29
11.29
11.29
11.29
11.29
-
Jul 29, 2026
11.34
11.49
11.34
11.49
11.49
9
Jul 28, 2026
11.34
12.03
11.34
11.70
11.70
89
Jul 27, 2026
11.52
11.99
11.52
11.99
11.99
40
Jul 24, 2026
11.14
11.14
11.14
11.14
11.14
-
Jul 23, 2026
11.12
11.63
11.12
11.63
11.63
67
Jul 22, 2026
11.05
11.05
11.05
11.05
11.05
-
Jul 21, 2026
10.69
10.69
10.69
10.69
10.69
-
Jul 20, 2026
11.14
11.14
11.14
11.14
11.14
-
Jul 17, 2026
11.36
11.75
11.36
11.75
11.75
10
Jul 16, 2026
11.43
11.43
11.43
11.43
11.43
-
Jul 15, 2026
11.16
11.16
11.16
11.16
11.16
-
Jul 14, 2026
11.25
11.25
11.25
11.25
11.25
-
Jul 13, 2026
11.84
11.84
11.84
11.84
11.84
-
Jul 10, 2026
11.81
11.81
11.81
11.81
11.81
-
Jul 9, 2026
11.89
11.89
11.89
11.89
11.89
-
Jul 8, 2026
12.08
12.08
12.08
12.08
12.08
-
Jul 7, 2026
12.23
12.23
12.23
12.23
12.23
-
Jul 6, 2026
12.44
12.44
12.44
12.44
12.44
-
Jul 3, 2026
12.34
12.83
12.34
12.56
12.56
51
Jul 2, 2026
12.08
12.45
12.08
12.37
12.37
-
Jul 1, 2026
11.76
11.76
11.76
11.76
11.76
-
Jun 30, 2026
11.73
11.73
11.73
11.73
11.73
-
Jun 29, 2026
11.76
12.14
11.76
12.14
12.14
42
Jun 26, 2026
11.70
11.70
11.70
11.70
11.70
-
Jun 25, 2026
12.12
12.12
12.12
12.12
12.12
500
Jun 24, 2026
12.12
12.12
12.12
12.12
12.12
-
Jun 23, 2026
12.12
12.12
12.12
12.12
12.12
-
Jun 22, 2026
12.20
12.80
12.20
12.80
12.80
25
Jun 19, 2026
12.12
12.59
12.12
12.59
12.59
600
Jun 18, 2026
12.30
12.48
12.30
12.48
12.48
50
Jun 17, 2026
12.24
12.24
12.24
12.24
12.24
-
Jun 16, 2026
12.52
12.52
12.52
12.52
12.52
-
Jun 15, 2026
13.23
13.23
13.23
13.23
13.23
6
Jun 12, 2026
12.44
12.44
12.44
12.44
12.44
-
Jun 11, 2026
12.12
12.86
12.12
12.86
12.86
60
Jun 10, 2026
12.21
12.73
12.21
12.73
12.73
50
Jun 9, 2026
12.30
12.30
12.30
12.30
12.30
-
Jun 8, 2026
12.85
12.85
12.25
12.25
12.25
100
Jun 5, 2026
12.83
12.83
12.83
12.83
12.83
-
Jun 4, 2026
12.35
12.35
12.35
12.35
12.35
-
Jun 3, 2026
0.54491997
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
12.85
12.85
12.16
12.35
12.35
500
Jun 2, 2026
13.54
13.54
13.54
13.54
7.54
-
Jun 1, 2026
14.25
14.25
14.25
14.25
7.94
-
May 29, 2026
14.02
14.02
14.02
14.02
7.81
-
May 28, 2026
14.24
14.24
14.24
14.24
7.93
-
May 27, 2026
14.55
14.55
14.55
14.55
8.10
-
May 26, 2026
13.77
14.96
13.77
14.96
8.33
554
May 25, 2026
13.51
14.17
13.51
14.17
7.89
60
May 22, 2026
12.43
14.12
12.43
14.12
7.86
43
May 21, 2026
12.36
12.36
12.36
12.36
6.88
-
May 20, 2026
12.02
12.02
12.02
12.02
6.69
-
May 19, 2026
11.99
11.99
11.99
11.99
6.68
-
May 18, 2026
11.38
12.55
11.38
12.55
6.99
103
May 15, 2026
11.25
11.89
11.25
11.89
6.62
20
May 14, 2026
11.55
11.55
11.55
11.55
6.43
-
May 13, 2026
11.43
12.00
11.43
12.00
6.68
160
May 12, 2026
11.47
11.47
11.47
11.47
6.39
-
May 11, 2026
11.37
11.37
11.37
11.37
6.33
-
May 8, 2026
11.90
11.90
11.88
11.88
6.62
150
May 7, 2026
11.90
11.90
11.90
11.90
6.63
-
May 6, 2026
11.84
12.22
11.84
12.22
6.80
30
May 5, 2026
12.26
12.75
12.26
12.75
7.10
60
May 4, 2026
11.92
12.43
11.92
12.43
6.92
5,408
Apr 30, 2026
11.28
11.28
11.28
11.28
6.28
-
Apr 29, 2026
11.78
11.78
11.78
11.78
6.56
-
Apr 28, 2026
11.59
11.59
11.59
11.59
6.45
-
Apr 27, 2026
11.75
12.36
11.75
11.80
6.57
7,320
Apr 24, 2026
12.07
12.07
12.07
12.07
6.72
-
Apr 23, 2026
12.46
12.46
12.35
12.37
6.89
8
Apr 22, 2026
12.62
12.62
12.62
12.62
7.03
-
Apr 21, 2026
12.51
12.51
12.51
12.51
6.97
-
Apr 20, 2026
13.70
13.70
13.70
13.70
7.63
-
Apr 17, 2026
14.02
14.30
14.02
14.30
7.96
2,420
Apr 16, 2026
14.36
14.36
14.36
14.36
8.00
-
Apr 15, 2026
13.96
13.96
13.96
13.96
7.77
-
Apr 14, 2026
13.81
13.94
13.81
13.94
7.76
1,500
Apr 13, 2026
13.44
13.44
13.44
13.44
7.48
-
Apr 10, 2026
13.50
13.50
13.50
13.50
7.52
-
Apr 9, 2026
13.36
13.36
13.36
13.36
7.44
-
Apr 8, 2026
13.68
13.68
13.68
13.68
7.62
-
Apr 7, 2026
13.34
13.81
13.29
13.81
7.69
22
Apr 2, 2026
13.04
13.04
13.04
13.04
7.26
-
Apr 1, 2026
12.68
13.74
12.68
13.74
7.65
25
Mar 31, 2026
12.16
12.16
12.16
12.16
6.77
-
Mar 30, 2026
11.86
11.86
11.86
11.86
6.60
-
Mar 27, 2026
12.18
12.18
12.18
12.18
6.78
-
Mar 26, 2026
12.14
12.14
12.14
12.14
6.76
-
Mar 25, 2026
12.16
12.16
12.16
12.16
6.77
-
Mar 24, 2026
11.84
12.18
11.84
12.18
6.78
1,900
Mar 23, 2026
11.40
12.64
11.40
12.64
7.04
45
Mar 20, 2026
11.96
11.96
11.90
11.90
6.63
50
Mar 19, 2026
12.10
12.10
12.10
12.10
6.74
-
Mar 18, 2026
12.48
12.48
12.48
12.48
6.95
-
Mar 17, 2026
12.66
12.66
12.66
12.66
7.05
-
Mar 16, 2026
12.72
13.12
12.72
13.12
7.31
6
Mar 13, 2026
12.88
12.88
12.88
12.88
7.17
-
Mar 12, 2026
13.08
13.08
13.08
13.08
7.28
-
Mar 11, 2026
13.64
13.64
13.64
13.64
7.60
-
Mar 10, 2026
14.02
14.20
14.02
14.20
7.91
60
Mar 9, 2026
13.24
13.58
13.24
13.58
7.56
38
Mar 6, 2026
13.50
13.50
13.50
13.50
7.52
-
Mar 5, 2026
13.94
13.94
13.80
13.80
7.68
343
Mar 4, 2026
13.08
13.08
13.08
13.08
7.28
-
Mar 3, 2026
13.26
13.26
13.26
13.26
7.38
-
Mar 2, 2026
14.60
14.60
14.60
14.60
8.13
10
Feb 27, 2026
14.18
14.18
14.18
14.18
7.90
-
Feb 26, 2026
15.16
15.16
15.16
15.16
8.44
-
Feb 25, 2026
11.86
11.86
11.86
11.86
6.60
-
Feb 24, 2026
11.82
12.02
11.82
12.02
6.69
100
Feb 23, 2026
12.10
12.20
12.10
12.20
6.79
1,220
Feb 20, 2026
12.38
12.38
12.38
12.38
6.89
1
Feb 19, 2026
12.02
12.38
12.02
12.38
6.89
40
Feb 18, 2026
11.78
11.78
11.78
11.78
6.56
-
Feb 17, 2026
12.04
12.48
12.04
12.48
6.95
50
Feb 16, 2026
12.00
12.00
12.00
12.00
6.68
-
Feb 13, 2026
11.98
11.98
11.98
11.98
6.67
-
Feb 12, 2026
12.30
12.30
12.30
12.30
6.85
-
Feb 11, 2026
12.86
13.38
12.86
12.98
7.23
77
Feb 10, 2026
12.76
12.76
12.76
12.76
7.11
-
Feb 9, 2026
12.76
13.08
12.76
13.08
7.28
3,928
Feb 6, 2026
11.76
11.76
11.76
11.76
6.55
-
Feb 5, 2026
11.60
11.60
11.60
11.60
6.46
-
Feb 4, 2026
12.60
12.60
12.60
12.60
7.02
200
Feb 3, 2026
12.62
12.62
12.62
12.62
7.03
-
Feb 2, 2026
12.80
12.80
12.80
12.80
7.13
-
Jan 30, 2026
13.02
13.02
13.02
13.02
7.25
-
Jan 29, 2026
13.42
13.50
13.12
13.12
7.31
285
Jan 28, 2026
13.24
13.24
13.24
13.24
7.37
-
Jan 27, 2026
13.34
13.34
13.34
13.34
7.43
-
Jan 26, 2026
13.02
13.32
13.02
13.32
7.42
5
Jan 23, 2026
13.52
13.52
13.52
13.52
7.53
-
Jan 22, 2026
13.00
13.00
13.00
13.00
7.24
-
Jan 21, 2026
12.92
12.92
12.92
12.92
7.19
-
Jan 20, 2026
13.32
13.32
13.32
13.32
7.42
-
Jan 19, 2026
13.88
13.88
13.88
13.88
7.73
-
Jan 16, 2026
14.00
14.00
14.00
14.00
7.80
-
Jan 15, 2026
14.38
14.38
14.38
14.38
8.01
160
Jan 14, 2026
14.12
14.12
14.12
14.12
7.86
-
Jan 13, 2026
14.44
14.44
14.44
14.44
8.04
20
Jan 12, 2026
14.22
14.40
14.22
14.40
8.02
500
Jan 9, 2026
14.04
14.04
14.04
14.04
7.82
-
Jan 8, 2026
14.30
14.80
14.16
14.16
7.89
44
Jan 7, 2026
14.86
14.86
14.86
14.86
8.28
-
Jan 6, 2026
14.34
14.88
14.30
14.86
8.28
357
Jan 5, 2026
14.26
14.26
14.26
14.26
7.94
-
Jan 2, 2026
14.70
14.70
14.56
14.56
8.11
85
Dec 30, 2025
14.38
14.38
14.38
14.38
8.01
-
Dec 29, 2025
14.12
14.12
14.12
14.12
7.86
-
Dec 23, 2025
14.00
14.00
14.00
14.00
7.80
-
Dec 22, 2025
14.20
14.20
14.20
14.20
7.91
350
Dec 19, 2025
14.22
14.22
14.22
14.22
7.92
-
Dec 18, 2025
14.30
14.30
14.30
14.30
7.96
-
Dec 17, 2025
14.90
14.90
14.90
14.90
8.30
-
Dec 16, 2025
15.06
15.06
14.96
14.96
8.33
80
Dec 15, 2025
15.62
15.62
15.60
15.60
8.69
10
Dec 12, 2025
15.38
15.38
15.38
15.38
8.56
-
Dec 11, 2025
15.52
15.98
15.52
15.98
8.90
125
Dec 10, 2025
15.56
16.24
15.56
16.24
9.04
165
Dec 9, 2025
15.02
16.08
15.02
16.08
8.95
11
Dec 8, 2025
15.24
15.68
15.24
15.68
8.73
10
Dec 5, 2025
14.52
15.00
14.52
15.00
8.35
345
Dec 4, 2025
14.46
14.98
14.46
14.98
8.34
33
Dec 3, 2025
14.76
14.76
14.46
14.46
8.05
100
Dec 2, 2025
14.86
14.86
14.62
14.64
8.15
3,980
Dec 1, 2025
15.10
15.10
14.86
14.86
8.28
250
Nov 28, 2025
15.62
15.80
15.62
15.80
8.80
110
Nov 27, 2025
15.24
15.24
15.24
15.24
8.49
-
Nov 26, 2025
15.40
15.40
15.40
15.40
8.58
-
Nov 25, 2025
15.12
15.12
15.12
15.12
8.42
601
Nov 24, 2025
14.58
15.34
14.58
15.30
8.52
1,148
Nov 21, 2025
14.94
14.94
14.58
14.58
8.12
50
Nov 20, 2025
14.70
14.82
14.48
14.48
8.06
207
Nov 19, 2025
11.52
14.80
11.52
14.80
8.24
2,371
Nov 18, 2025
11.14
11.50
11.14
11.50
6.40
2,020
Nov 17, 2025
10.90
11.36
10.90
11.36
6.33
450
Nov 14, 2025
11.10
11.10
10.86
10.86
6.05
217
Nov 13, 2025
10.88
11.26
10.88
11.26
6.27
1,899
Nov 12, 2025
10.74
11.04
10.74
11.04
6.15
85
Nov 11, 2025
10.94
10.94
10.94
10.94
6.09
-
Nov 10, 2025
10.88
10.88
10.86
10.86
6.05
280
Nov 7, 2025
10.08
10.08
10.08
10.08
5.61
-
Nov 6, 2025
10.10
10.44
10.08
10.08
5.61
112
Nov 5, 2025
10.22
10.64
10.18
10.34
5.76
329
Nov 4, 2025
10.34
10.78
10.12
10.78
6.00
704
Nov 3, 2025
10.84
10.98
10.48
10.48
5.84
410
