OTC Markets OTCPK - Delayed Quote
USD
Zinzino AB (publ) (ZNZNF)
13.72
0.00
(0.00%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
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
13.72
13.72
13.72
13.72
13.72
-
Oct 29, 2026
13.72
13.72
13.72
13.72
13.72
100
Oct 28, 2026
14.12
14.12
14.12
14.12
14.12
-
Oct 27, 2026
13.45
14.12
13.45
14.12
14.12
805
Oct 26, 2026
13.53
13.53
13.53
13.53
13.53
249
Oct 23, 2026
13.99
13.99
13.74
13.74
13.74
410
Oct 22, 2026
13.82
13.82
13.82
13.82
13.82
-
Oct 21, 2026
13.82
13.82
13.82
13.82
13.82
993
Oct 20, 2026
13.84
13.84
13.84
13.84
13.84
100
Oct 19, 2026
14.38
14.38
14.38
14.38
14.38
680
Oct 16, 2026
12.99
12.99
12.99
12.99
12.99
-
Oct 15, 2026
12.99
12.99
12.99
12.99
12.99
-
Oct 14, 2026
12.99
12.99
12.99
12.99
12.99
-
Oct 13, 2026
12.99
12.99
12.99
12.99
12.99
-
Oct 12, 2026
12.99
12.99
12.99
12.99
12.99
-
Oct 9, 2026
12.99
12.99
12.99
12.99
12.99
-
Oct 8, 2026
12.99
12.99
12.99
12.99
12.99
-
Oct 7, 2026
12.50
12.99
12.50
12.99
12.99
2,697
Oct 6, 2026
13.37
13.37
13.37
13.37
13.37
-
Oct 5, 2026
13.37
13.37
13.37
13.37
13.37
-
Oct 2, 2026
13.37
13.37
13.37
13.37
13.37
-
Oct 1, 2026
13.37
13.37
13.37
13.37
13.37
-
Sep 30, 2026
13.37
13.37
13.37
13.37
13.37
-
Sep 29, 2026
13.37
13.37
13.37
13.37
13.37
100
Sep 28, 2026
13.49
13.49
13.37
13.37
13.37
476
Sep 25, 2026
14.00
14.00
14.00
14.00
14.00
-
Sep 24, 2026
14.00
14.00
14.00
14.00
14.00
-
Sep 23, 2026
14.00
14.00
14.00
14.00
14.00
-
Sep 22, 2026
14.00
14.00
14.00
14.00
14.00
-
Sep 21, 2026
14.13
14.13
14.00
14.00
14.00
12,439
Sep 18, 2026
13.56
13.56
13.56
13.56
13.56
1,400
Sep 17, 2026
13.78
13.78
13.78
13.78
13.78
-
Sep 16, 2026
13.78
13.78
13.78
13.78
13.78
-
Sep 15, 2026
13.78
13.78
13.78
13.78
13.78
108
Sep 14, 2026
14.80
14.80
14.80
14.80
14.80
-
Sep 11, 2026
14.80
14.80
14.80
14.80
14.80
-
Sep 10, 2026
14.60
14.80
14.60
14.80
14.80
200
Sep 9, 2026
14.48
14.48
14.48
14.48
14.48
-
Sep 8, 2026
14.48
14.48
14.48
14.48
14.48
-
Sep 4, 2026
14.48
14.48
14.48
14.48
14.48
-
Sep 3, 2026
14.48
14.48
14.48
14.48
14.48
-
Sep 2, 2026
14.48
14.48
14.48
14.48
14.48
-
Sep 1, 2026
14.48
14.48
14.48
14.48
14.48
160
Aug 31, 2026
14.48
14.48
14.48
14.48
14.48
-
Aug 28, 2026
14.48
14.48
14.48
14.48
14.48
100
Aug 27, 2026
14.50
14.50
14.50
14.50
14.50
130
Aug 26, 2026
14.72
14.72
14.72
14.72
14.72
1,000
Aug 25, 2026
14.25
14.25
14.25
14.25
14.25
-
Aug 24, 2026
14.25
14.25
14.25
14.25
14.25
-
Aug 21, 2026
14.25
14.25
14.25
14.25
14.25
-
Aug 20, 2026
14.25
14.25
14.25
14.25
14.25
-
Aug 19, 2026
14.25
14.25
14.25
14.25
14.25
387
Aug 18, 2026
13.47
13.47
13.47
13.47
13.47
-
Aug 17, 2026
13.47
13.47
13.47
13.47
13.47
-
Aug 14, 2026
13.47
13.47
13.47
13.47
13.47
100
Aug 13, 2026
14.13
14.13
14.13
14.13
14.13
-
Aug 12, 2026
14.13
14.13
14.13
14.13
14.13
-
Aug 11, 2026
14.13
14.13
14.13
14.13
14.13
-
Aug 10, 2026
14.13
14.13
14.13
14.13
14.13
-
Aug 7, 2026
14.00
14.50
14.00
14.13
14.13
1,660
Aug 6, 2026
13.80
13.80
13.80
13.80
13.80
-
Aug 5, 2026
13.80
13.80
13.80
13.80
13.80
-
Aug 4, 2026
13.80
13.80
13.80
13.80
13.80
901
Aug 3, 2026
13.31
13.31
13.31
13.31
13.31
-
Jul 31, 2026
13.50
13.50
12.96
13.31
13.31
10,250
Jul 30, 2026
13.60
13.71
13.60
13.71
13.71
4,430
Jul 29, 2026
13.26
13.67
13.26
13.55
13.55
707
Jul 28, 2026
13.84
13.84
13.84
13.84
13.84
-
Jul 27, 2026
13.84
13.84
13.84
13.84
13.84
-
Jul 24, 2026
13.84
13.84
13.84
13.84
13.84
-
Jul 23, 2026
13.84
13.84
13.84
13.84
13.84
-
Jul 22, 2026
13.84
13.84
13.84
13.84
13.84
-
Jul 21, 2026
13.84
13.84
13.84
13.84
13.84
-
Jul 20, 2026
13.84
13.84
13.84
13.84
13.84
-
Jul 17, 2026
13.84
13.84
13.84
13.84
13.84
-
Jul 16, 2026
13.84
13.84
13.84
13.84
13.84
2,231
Jul 15, 2026
13.66
14.12
13.66
14.12
14.12
3,117
Jul 14, 2026
14.51
14.51
14.51
14.51
14.51
-
Jul 13, 2026
14.51
14.51
14.51
14.51
14.51
-
Jul 10, 2026
14.51
14.51
14.51
14.51
14.51
-
Jul 9, 2026
14.51
14.51
14.51
14.51
14.51
-
Jul 8, 2026
14.51
14.51
14.51
14.51
14.51
-
Jul 7, 2026
14.51
14.51
14.51
14.51
14.51
-
Jul 6, 2026
14.51
14.51
14.51
14.51
14.51
-
Jul 2, 2026
14.51
14.51
14.51
14.51
14.51
195
Jul 1, 2026
14.50
14.50
14.50
14.50
14.50
1,004
Jun 30, 2026
14.50
14.50
14.50
14.50
14.50
-
Jun 29, 2026
14.50
14.50
14.50
14.50
14.50
-
Jun 26, 2026
14.50
14.50
14.50
14.50
14.50
-
Jun 25, 2026
14.50
14.50
14.50
14.50
14.50
-
Jun 24, 2026
14.50
14.50
14.50
14.50
14.50
110
Jun 23, 2026
14.50
14.50
14.50
14.50
14.50
-
Jun 22, 2026
14.50
14.50
14.50
14.50
14.50
-
Jun 18, 2026
14.50
14.50
14.50
14.50
14.50
171
Jun 17, 2026
14.49
14.49
14.49
14.49
14.49
-
Jun 16, 2026
14.75
14.75
14.49
14.49
14.49
237
Jun 15, 2026
14.50
14.50
14.50
14.50
14.50
-
Jun 12, 2026
14.50
14.50
14.50
14.50
14.50
-
Jun 11, 2026
14.50
14.50
14.50
14.50
14.50
3,897
Jun 10, 2026
14.58
14.58
14.58
14.58
14.58
-
Jun 9, 2026
14.58
14.58
14.58
14.58
14.58
-
Jun 8, 2026
15.07
15.07
14.58
14.58
14.58
250
Jun 5, 2026
16.14
16.14
16.14
16.14
16.14
-
Jun 4, 2026
16.14
16.14
16.14
16.14
16.14
-
Jun 3, 2026
0.613253
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
16.14
16.14
16.14
16.14
16.14
-
Jun 2, 2026
16.14
16.14
16.14
16.14
10.14
-
Jun 1, 2026
17.20
17.20
16.14
16.14
10.14
401
May 29, 2026
17.30
17.30
17.30
17.30
10.87
-
May 28, 2026
17.30
17.30
17.30
17.30
10.87
-
May 27, 2026
17.30
17.30
17.30
17.30
10.87
100
May 26, 2026
17.41
17.41
17.12
17.12
10.76
2,304
May 22, 2026
16.13
16.13
15.61
15.61
9.81
400
May 21, 2026
14.88
14.88
14.88
14.88
9.35
300
May 20, 2026
14.67
14.67
14.67
14.67
9.22
-
May 19, 2026
14.67
14.67
14.67
14.67
9.22
132
May 18, 2026
13.27
13.27
13.27
13.27
8.34
-
May 15, 2026
13.27
13.27
13.27
13.27
8.34
-
May 14, 2026
13.27
13.27
13.27
13.27
8.34
120
May 13, 2026
14.43
14.43
14.43
14.43
9.07
-
May 12, 2026
14.43
14.43
14.43
14.43
9.07
-
May 11, 2026
14.43
14.43
14.43
14.43
9.07
-
May 8, 2026
14.43
14.43
14.43
14.43
9.07
-
May 7, 2026
14.44
14.44
14.43
14.43
9.07
468
May 6, 2026
15.14
15.14
15.14
15.14
9.51
-
May 5, 2026
14.17
15.14
14.17
15.14
9.51
794
May 4, 2026
14.50
14.50
14.50
14.50
9.11
-
May 1, 2026
14.50
14.50
14.50
14.50
9.11
-
Apr 30, 2026
14.50
14.50
14.50
14.50
9.11
275
Apr 29, 2026
14.76
14.76
14.76
14.76
9.27
-
Apr 28, 2026
14.76
14.76
14.76
14.76
9.27
309
Apr 27, 2026
14.57
14.57
14.57
14.57
9.15
1,032
Apr 24, 2026
14.50
14.50
14.50
14.50
9.11
100
Apr 23, 2026
15.43
15.43
15.43
15.43
9.69
389
Apr 22, 2026
15.17
15.17
15.17
15.17
9.53
-
Apr 21, 2026
15.17
15.17
15.17
15.17
9.53
-
Apr 20, 2026
16.22
16.22
15.17
15.17
9.53
483
Apr 17, 2026
17.15
17.15
17.15
17.15
10.77
-
Apr 16, 2026
17.15
17.15
17.15
17.15
10.77
-
Apr 15, 2026
17.15
17.15
17.15
17.15
10.77
300
Apr 14, 2026
16.85
16.85
16.85
16.85
10.59
-
Apr 13, 2026
16.85
16.85
16.85
16.85
10.59
380
Apr 10, 2026
16.43
16.43
16.43
16.43
10.33
100
Apr 9, 2026
16.30
16.40
16.30
16.40
10.30
1,100
Apr 8, 2026
15.19
15.19
15.19
15.19
9.54
-
Apr 7, 2026
15.19
15.19
15.19
15.19
9.54
-
Apr 6, 2026
15.19
15.19
15.19
15.19
9.54
1,000
Apr 2, 2026
15.31
15.31
15.31
15.31
9.62
-
Apr 1, 2026
15.31
15.31
15.31
15.31
9.62
-
Mar 31, 2026
15.31
15.31
15.31
15.31
9.62
-
Mar 30, 2026
15.31
15.31
15.31
15.31
9.62
190
Mar 27, 2026
13.58
13.58
13.58
13.58
8.53
-
Mar 26, 2026
13.58
13.58
13.58
13.58
8.53
-
Mar 25, 2026
13.58
13.58
13.58
13.58
8.53
-
Mar 24, 2026
13.58
13.58
13.58
13.58
8.53
-
Mar 23, 2026
13.58
13.58
13.58
13.58
8.53
-
Mar 20, 2026
13.58
13.58
13.58
13.58
8.53
1,000
Mar 19, 2026
14.00
14.22
14.00
14.22
8.93
1,157
Mar 18, 2026
15.19
15.19
15.00
15.00
9.42
2,797
Mar 17, 2026
15.20
15.20
15.20
15.20
9.55
1,133
Mar 16, 2026
16.02
16.02
16.02
16.02
10.07
-
Mar 13, 2026
16.02
16.02
16.02
16.02
10.07
-
Mar 12, 2026
16.02
16.02
16.02
16.02
10.07
-
Mar 11, 2026
16.02
16.02
16.02
16.02
10.07
-
Mar 10, 2026
16.02
16.02
16.02
16.02
10.07
-
Mar 9, 2026
16.02
16.02
16.02
16.02
10.07
357
Mar 6, 2026
16.72
16.72
16.72
16.72
10.50
-
Mar 5, 2026
16.72
16.72
16.72
16.72
10.50
-
Mar 4, 2026
16.72
16.72
16.72
16.72
10.50
-
Mar 3, 2026
16.72
16.72
16.72
16.72
10.50
121
Mar 2, 2026
16.79
16.79
16.79
16.79
10.55
166
Feb 27, 2026
14.52
14.52
14.52
14.52
9.12
-
Feb 26, 2026
14.52
14.52
14.52
14.52
9.12
-
Feb 25, 2026
14.52
14.52
14.52
14.52
9.12
-
Feb 24, 2026
14.52
14.52
14.52
14.52
9.12
-
Feb 23, 2026
14.52
14.52
14.52
14.52
9.12
575
Feb 20, 2026
14.26
14.26
14.26
14.26
8.96
190
Feb 19, 2026
14.40
14.40
14.40
14.40
9.05
300
Feb 18, 2026
14.75
14.75
14.75
14.75
9.27
-
Feb 17, 2026
14.75
14.75
14.75
14.75
9.27
489
Feb 13, 2026
15.41
15.41
15.41
15.41
9.68
-
Feb 12, 2026
15.41
15.41
15.41
15.41
9.68
-
Feb 11, 2026
15.41
15.41
15.41
15.41
9.68
100
Feb 10, 2026
15.41
15.41
15.41
15.41
9.68
553
Feb 9, 2026
14.71
14.71
14.71
14.71
9.24
-
Feb 6, 2026
14.23
14.71
14.23
14.71
9.24
561
Feb 5, 2026
14.35
14.35
14.35
14.35
9.01
169
Feb 4, 2026
15.73
15.73
15.73
15.73
9.88
-
Feb 3, 2026
15.73
15.73
15.73
15.73
9.88
-
Feb 2, 2026
15.73
15.73
15.73
15.73
9.88
185
Jan 30, 2026
15.89
15.89
15.89
15.89
9.98
-
Jan 29, 2026
15.89
15.89
15.89
15.89
9.98
1,517
Jan 28, 2026
16.50
16.50
16.50
16.50
10.37
150
Jan 27, 2026
17.05
17.05
17.05
17.05
10.71
305
Jan 26, 2026
16.50
17.00
16.50
17.00
10.68
8,472
Jan 23, 2026
16.12
16.12
16.12
16.12
10.13
-
Jan 22, 2026
16.12
16.12
16.12
16.12
10.13
500
Jan 21, 2026
16.08
16.08
16.08
16.08
10.10
100
Jan 20, 2026
16.00
16.00
15.30
15.30
9.61
1,510
Jan 16, 2026
16.50
16.50
16.50
16.50
10.37
1,065
Jan 15, 2026
16.90
16.90
16.90
16.90
10.62
-
Jan 14, 2026
16.90
16.90
16.90
16.90
10.62
-
Jan 13, 2026
16.90
16.90
16.90
16.90
10.62
562
Jan 12, 2026
17.87
17.87
17.87
17.87
11.23
115
Jan 9, 2026
17.77
17.77
17.77
17.77
11.17
-
Jan 8, 2026
17.77
17.77
17.77
17.77
11.17
-
Jan 7, 2026
18.40
18.40
17.70
17.77
11.17
1,234
Jan 6, 2026
17.35
17.35
17.35
17.35
10.90
100
Jan 5, 2026
16.96
16.96
16.96
16.96
10.66
-
Jan 2, 2026
16.96
16.96
16.96
16.96
10.66
1,800
Dec 31, 2025
17.39
17.39
17.39
17.39
10.92
165
Dec 30, 2025
17.62
17.91
17.62
17.91
11.25
604
Dec 29, 2025
17.02
17.02
17.02
17.02
10.69
-
Dec 26, 2025
17.02
17.02
17.02
17.02
10.69
-
Dec 24, 2025
17.02
17.02
17.02
17.02
10.69
293
Dec 23, 2025
17.02
17.02
17.02
17.02
10.69
-
Dec 22, 2025
17.02
17.02
17.02
17.02
10.69
150
Dec 19, 2025
17.30
17.30
17.30
17.30
10.87
-
Dec 18, 2025
17.30
17.30
17.30
17.30
10.87
1,000
Dec 17, 2025
17.22
17.22
17.22
17.22
10.82
1,060
Dec 16, 2025
18.90
18.90
18.90
18.90
11.87
190
Dec 15, 2025
18.60
18.60
17.91
18.55
11.65
3,460
Dec 12, 2025
19.17
19.17
19.17
19.17
12.04
-
Dec 11, 2025
19.05
19.17
19.05
19.17
12.04
1,562
Dec 10, 2025
18.90
18.90
18.90
18.90
11.88
1,396
Dec 9, 2025
18.01
18.01
18.01
18.01
11.31
-
Dec 8, 2025
18.01
18.01
18.01
18.01
11.31
350
Dec 5, 2025
17.96
18.47
17.96
18.47
11.60
1,009
Dec 4, 2025
17.19
17.26
17.19
17.23
10.82
2,400
Dec 3, 2025
17.52
17.52
17.52
17.52
11.01
-
Dec 2, 2025
17.52
17.52
17.52
17.52
11.01
443
Dec 1, 2025
18.00
18.00
17.45
17.90
11.25
741
Nov 28, 2025
18.75
18.75
18.75
18.75
11.78
-
Nov 26, 2025
17.97
18.75
17.97
18.75
11.78
902
Nov 25, 2025
17.60
17.97
17.60
17.97
11.29
1,724
Nov 24, 2025
17.12
17.12
17.12
17.12
10.76
-
Nov 21, 2025
17.12
17.12
17.12
17.12
10.76
414
Nov 20, 2025
16.13
16.13
16.13
16.13
10.13
-
Nov 19, 2025
13.95
16.13
13.95
16.13
10.13
300
Nov 18, 2025
13.33
13.33
13.33
13.33
8.37
318
Nov 17, 2025
12.88
12.88
12.88
12.88
8.09
-
Nov 14, 2025
12.88
12.88
12.88
12.88
8.09
-
Nov 13, 2025
12.88
12.88
12.88
12.88
8.09
154
Nov 12, 2025
12.46
12.46
12.46
12.46
7.83
-
Nov 11, 2025
13.35
13.36
12.46
12.46
7.83
581
Nov 10, 2025
13.06
13.41
13.06
13.41
8.42
2,676
Nov 7, 2025
12.65
12.65
12.20
12.20
7.66
500
Nov 6, 2025
11.72
11.72
11.72
11.72
7.36
146
Nov 5, 2025
12.05
12.05
12.05
12.05
7.57
200
Nov 4, 2025
12.21
12.99
12.21
12.99
8.16
460
Nov 3, 2025
12.96
12.96
12.96
12.96
8.14
610
