Stockholm - Free Realtime Quote
SEK
Zinzino AB (publ) (ZZ-B.ST)
135.50
-0.60
(-0.44%)
As of 11:43:16 AM GMT+1. Market Open.
Currency in SEK
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
Nov 2, 2026
135.40
138.40
135.30
135.50
135.50
18,225
Oct 30, 2026
137.70
137.80
135.90
136.10
136.10
13,625
Oct 29, 2026
138.00
141.00
136.20
137.10
137.10
51,866
Oct 28, 2026
138.20
139.90
136.40
137.50
137.50
32,524
Oct 27, 2026
136.00
139.00
135.60
138.20
138.20
27,053
Oct 26, 2026
138.00
139.50
135.60
135.80
135.80
27,915
Oct 23, 2026
140.00
142.50
136.50
138.10
138.10
60,279
Oct 22, 2026
139.40
142.50
137.80
140.20
140.20
76,442
Oct 21, 2026
138.40
141.60
135.40
139.30
139.30
33,294
Oct 20, 2026
140.70
142.30
135.40
138.00
138.00
71,813
Oct 19, 2026
142.60
144.00
139.70
141.20
141.20
68,097
Oct 16, 2026
139.80
144.00
139.10
142.70
142.70
66,180
Oct 15, 2026
138.90
140.70
136.90
140.70
140.70
78,351
Oct 14, 2026
138.90
141.90
138.10
140.00
140.00
57,730
Oct 13, 2026
131.50
139.10
131.50
139.10
139.10
55,162
Oct 12, 2026
130.90
133.40
130.60
131.50
131.50
37,136
Oct 9, 2026
129.60
132.20
129.00
130.50
130.50
39,090
Oct 8, 2026
132.00
132.00
129.00
129.80
129.80
35,646
Oct 7, 2026
131.90
132.60
128.30
130.00
130.00
80,863
Oct 6, 2026
130.10
133.10
129.20
130.80
130.80
36,469
Oct 5, 2026
131.60
135.50
129.00
130.00
130.00
76,162
Oct 2, 2026
130.80
133.90
129.10
130.60
130.60
54,094
Oct 1, 2026
133.10
134.80
129.60
130.90
130.90
72,202
Sep 30, 2026
132.90
135.30
132.80
133.00
133.00
30,082
Sep 29, 2026
134.50
135.60
133.00
133.00
133.00
46,528
Sep 28, 2026
134.90
136.90
132.50
133.00
133.00
44,033
Sep 25, 2026
136.30
137.30
134.20
134.80
134.80
17,818
Sep 24, 2026
137.70
137.70
134.20
135.00
135.00
19,275
Sep 23, 2026
137.10
140.50
135.80
137.90
137.90
28,822
Sep 22, 2026
137.30
138.40
135.90
137.30
137.30
37,289
Sep 21, 2026
133.80
138.00
133.00
138.00
138.00
34,038
Sep 18, 2026
134.70
136.80
131.20
133.10
133.10
49,915
Sep 17, 2026
134.20
135.90
134.00
134.30
134.30
19,658
Sep 16, 2026
137.40
137.50
133.90
133.90
133.90
32,205
Sep 15, 2026
137.10
138.40
135.60
137.00
137.00
16,570
Sep 14, 2026
137.40
139.00
136.40
137.90
137.90
52,218
Sep 11, 2026
140.90
141.50
137.00
137.10
137.10
52,151
Sep 10, 2026
141.70
143.40
139.50
140.30
140.30
29,533
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
73,261
Sep 7, 2026
138.80
141.90
137.10
141.10
141.10
33,099
Sep 4, 2026
142.40
142.80
138.00
138.80
138.80
20,974
Sep 3, 2026
138.10
144.90
137.40
141.70
141.70
54,361
Sep 2, 2026
136.60
138.90
136.50
137.20
137.20
39,422
Sep 1, 2026
137.50
140.10
133.00
136.70
136.70
96,563
Aug 31, 2026
139.30
141.30
137.80
138.40
138.40
39,447
Aug 28, 2026
139.50
144.30
139.30
140.40
140.40
73,590
Aug 27, 2026
147.10
151.90
134.40
138.50
138.50
230,661
Aug 26, 2026
145.80
149.70
137.90
146.40
146.40
276,091
Aug 25, 2026
149.90
158.00
142.40
145.60
145.60
557,650
Aug 24, 2026
141.60
141.90
134.40
135.60
135.60
63,758
Aug 21, 2026
137.60
142.00
136.10
140.60
140.60
37,960
Aug 20, 2026
135.50
142.50
134.50
137.70
137.70
81,513
Aug 19, 2026
133.10
138.80
131.20
137.30
137.30
62,139
Aug 18, 2026
130.80
134.40
129.80
131.20
131.20
70,586
Aug 17, 2026
130.60
132.60
128.20
131.60
131.60
35,432
Aug 14, 2026
128.90
132.80
128.00
130.60
130.60
43,656
Aug 13, 2026
132.90
132.90
126.30
127.70
127.70
61,425
Aug 12, 2026
133.90
133.90
127.70
128.10
128.10
75,733
Aug 11, 2026
131.50
136.00
131.00
131.40
131.40
42,474
Aug 10, 2026
134.20
135.30
131.50
131.50
131.50
19,954
Aug 7, 2026
132.40
136.00
132.00
134.10
134.10
43,398
Aug 6, 2026
131.50
133.00
131.10
132.00
132.00
24,183
Aug 5, 2026
129.90
134.50
129.90
131.40
131.40
57,806
Aug 4, 2026
127.90
130.60
127.30
128.80
128.80
25,556
Aug 3, 2026
129.20
129.90
126.00
127.20
127.20
42,992
Jul 31, 2026
129.70
130.10
126.60
127.40
127.40
38,032
Jul 30, 2026
127.40
131.10
127.40
129.20
129.20
39,021
Jul 29, 2026
128.70
130.00
127.60
128.20
128.20
23,415
Jul 28, 2026
129.90
132.00
127.70
128.80
128.80
40,015
Jul 27, 2026
128.20
132.60
128.00
129.10
129.10
46,443
Jul 24, 2026
127.00
129.80
125.80
129.20
129.20
29,716
Jul 23, 2026
128.90
129.60
125.30
127.00
127.00
29,072
Jul 22, 2026
125.40
128.40
124.00
126.80
126.80
27,439
Jul 21, 2026
122.90
125.90
121.80
124.80
124.80
18,318
Jul 20, 2026
127.00
128.00
122.90
123.00
123.00
70,141
Jul 17, 2026
128.90
129.00
126.00
126.60
126.60
32,886
Jul 16, 2026
128.80
132.00
128.00
130.00
130.00
28,240
Jul 15, 2026
126.40
129.40
124.70
128.10
128.10
28,160
Jul 14, 2026
128.00
130.90
125.00
126.20
126.20
52,978
Jul 13, 2026
133.30
134.70
128.00
128.00
128.00
45,386
Jul 10, 2026
134.10
135.60
133.00
133.10
133.10
9,321
Jul 9, 2026
133.90
135.90
132.80
133.90
133.90
16,754
Jul 8, 2026
136.30
139.90
132.80
133.70
133.70
35,739
Jul 7, 2026
139.90
140.20
136.30
137.20
137.20
26,931
Jul 6, 2026
140.90
142.00
137.60
139.60
139.60
25,064
Jul 3, 2026
139.60
142.90
131.50
141.00
141.00
85,450
Jul 2, 2026
137.40
141.90
137.20
138.90
138.90
44,339
Jul 1, 2026
133.80
138.90
131.80
138.60
138.60
28,707
Jun 30, 2026
133.70
135.60
131.50
133.70
133.70
32,015
Jun 29, 2026
133.10
133.50
131.20
132.90
132.90
21,844
Jun 26, 2026
133.70
133.80
130.10
133.20
133.20
38,303
Jun 25, 2026
137.00
137.00
132.00
133.70
133.70
33,866
Jun 24, 2026
135.70
137.00
133.40
134.40
134.40
67,116
Jun 23, 2026
133.40
137.90
133.40
134.60
134.60
47,058
Jun 22, 2026
134.90
141.00
132.40
132.80
132.80
86,782
Jun 18, 2026
137.30
138.50
135.20
135.40
135.40
19,706
Jun 17, 2026
135.80
140.00
135.00
137.50
137.50
38,858
Jun 16, 2026
140.00
142.00
135.00
135.80
135.80
57,097
Jun 15, 2026
141.00
144.50
139.10
139.80
139.80
48,133
Jun 12, 2026
139.40
141.00
138.00
139.90
139.90
38,402
Jun 11, 2026
136.10
140.90
136.10
138.60
138.60
38,515
Jun 10, 2026
137.30
138.50
134.80
135.20
135.20
31,340
Jun 9, 2026
140.10
142.20
136.50
136.50
136.50
57,846
Jun 8, 2026
135.30
140.50
133.60
137.50
137.50
64,758
Jun 5, 2026
143.70
145.50
135.00
135.30
135.30
71,397
Jun 4, 2026
138.50
142.70
137.70
142.70
142.70
42,826
Jun 3, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
143.30
143.30
132.30
138.50
138.50
149,696
Jun 2, 2026
150.60
153.00
148.30
148.30
142.30
83,903
Jun 1, 2026
155.00
157.90
148.60
149.90
143.84
84,715
May 29, 2026
154.50
157.90
152.60
156.00
149.69
61,281
May 28, 2026
158.40
161.00
152.60
154.00
147.77
57,291
May 27, 2026
160.80
163.90
156.90
158.50
152.09
100,953
May 26, 2026
156.80
164.10
156.80
160.90
154.39
232,072
May 25, 2026
149.10
158.40
142.60
154.30
148.06
229,564
May 22, 2026
149.60
156.40
145.80
148.10
142.11
275,367
May 21, 2026
139.70
143.00
137.80
138.30
132.70
100,206
May 20, 2026
135.90
139.80
135.00
137.90
132.32
56,137
May 19, 2026
134.60
139.80
133.30
135.50
130.02
70,175
May 18, 2026
130.30
135.70
130.20
133.20
127.81
56,804
May 15, 2026
128.10
133.50
128.10
129.60
124.36
40,710
May 13, 2026
128.00
129.90
127.30
127.90
122.73
22,191
May 12, 2026
138.50
139.60
126.00
127.10
121.96
70,100
May 11, 2026
126.20
129.60
124.40
128.60
123.40
48,185
May 8, 2026
129.60
130.40
123.40
126.00
120.90
68,669
May 7, 2026
131.50
133.00
129.20
129.60
124.36
81,627
May 6, 2026
132.00
135.00
126.80
130.00
124.74
88,412
May 5, 2026
134.60
137.70
129.40
129.80
124.55
49,928
May 4, 2026
129.10
136.00
127.00
133.90
128.48
73,662
Apr 30, 2026
126.60
129.00
125.80
129.00
123.78
21,242
Apr 29, 2026
128.50
130.00
126.40
127.10
121.96
35,903
Apr 28, 2026
129.20
132.90
127.50
128.40
123.21
49,954
Apr 27, 2026
129.50
134.90
128.50
128.60
123.40
52,800
Apr 24, 2026
134.50
135.90
128.50
129.00
123.78
65,457
Apr 23, 2026
141.60
141.60
133.40
133.40
128.00
42,107
Apr 22, 2026
140.50
142.20
135.90
137.80
132.22
44,045
Apr 21, 2026
137.90
142.70
137.90
138.60
132.99
34,579
Apr 20, 2026
152.10
152.10
138.00
138.50
132.90
141,956
Apr 17, 2026
159.00
159.00
147.40
151.40
145.27
90,165
Apr 16, 2026
159.30
161.60
153.80
155.00
148.73
80,253
Apr 15, 2026
154.50
159.00
154.30
159.00
152.57
32,500
Apr 14, 2026
151.40
156.00
151.40
155.00
148.73
24,946
Apr 13, 2026
151.20
152.00
144.60
151.80
145.66
34,527
Apr 10, 2026
153.80
153.90
148.10
151.20
145.08
37,403
Apr 9, 2026
148.60
153.10
148.10
153.10
146.91
37,274
Apr 8, 2026
151.80
151.90
146.50
148.60
142.59
36,410
Apr 7, 2026
144.90
151.00
142.30
145.00
139.13
65,094
Apr 2, 2026
143.80
145.40
140.00
144.40
138.56
33,937
Apr 1, 2026
145.00
147.40
143.40
145.20
139.33
25,036
Mar 31, 2026
134.00
142.80
134.00
139.60
133.95
25,167
Mar 30, 2026
133.40
137.60
129.20
136.00
130.50
42,820
Mar 27, 2026
135.80
135.80
132.60
132.80
127.43
34,008
Mar 26, 2026
135.40
137.80
131.80
135.20
129.73
26,910
Mar 25, 2026
134.80
138.60
134.80
135.20
129.73
28,754
Mar 24, 2026
135.00
135.20
132.00
133.40
128.00
44,838
Mar 23, 2026
126.80
136.20
123.20
132.20
126.85
110,750
Mar 20, 2026
131.20
134.20
126.00
127.40
122.25
48,809
Mar 19, 2026
135.40
136.00
126.00
131.40
126.08
74,900
Mar 18, 2026
138.00
140.00
135.20
135.60
130.11
31,319
Mar 17, 2026
139.20
139.80
135.20
137.00
131.46
33,172
Mar 16, 2026
141.80
141.80
136.20
139.00
133.38
23,226
Mar 13, 2026
140.20
142.40
138.20
139.40
133.76
26,850
Mar 12, 2026
144.00
145.60
140.00
142.20
136.45
33,068
Mar 11, 2026
148.80
148.80
142.80
144.00
138.17
29,738
Mar 10, 2026
146.00
151.00
145.00
149.20
143.16
32,994
Mar 9, 2026
146.20
146.20
141.60
144.00
138.17
43,375
Mar 6, 2026
147.80
153.20
147.40
148.60
142.59
39,056
Mar 5, 2026
153.00
153.80
147.60
147.80
141.82
39,657
Mar 4, 2026
145.80
153.60
145.80
152.00
145.85
65,013
Mar 3, 2026
147.40
149.80
142.80
144.80
138.94
59,737
Mar 2, 2026
150.60
153.60
144.40
147.00
141.05
63,688
Feb 27, 2026
152.80
158.60
148.80
155.00
148.73
77,246
Feb 26, 2026
163.80
166.80
151.20
152.00
145.85
117,469
Feb 25, 2026
148.00
170.20
148.00
167.20
160.44
312,064
Feb 24, 2026
130.00
132.80
126.20
127.20
122.05
81,159
Feb 23, 2026
130.00
131.80
127.00
130.40
125.12
69,606
Feb 20, 2026
132.20
134.00
128.60
130.00
124.74
36,766
Feb 19, 2026
131.20
133.60
129.20
131.20
125.89
32,041
Feb 18, 2026
128.60
131.00
127.40
131.00
125.70
27,577
Feb 17, 2026
129.80
131.80
126.20
128.40
123.21
34,615
Feb 16, 2026
130.40
131.80
128.60
128.60
123.40
27,430
Feb 13, 2026
129.40
131.80
128.20
129.80
124.55
26,171
Feb 12, 2026
132.80
132.80
127.20
130.20
124.93
29,331
Feb 11, 2026
139.00
139.00
131.80
132.00
126.66
28,224
Feb 10, 2026
139.20
139.20
133.00
139.00
133.38
55,078
Feb 9, 2026
131.60
139.60
131.60
138.40
132.80
84,902
Feb 6, 2026
128.60
131.00
126.80
130.80
125.51
41,798
Feb 5, 2026
127.20
128.00
124.60
128.00
122.82
33,391
Feb 4, 2026
132.00
132.80
115.40
126.20
121.09
199,882
Feb 3, 2026
137.20
137.20
131.60
132.00
126.66
35,600
Feb 2, 2026
136.80
137.20
134.20
135.80
130.31
27,567
Jan 30, 2026
140.80
143.00
136.40
137.40
131.84
37,293
Jan 29, 2026
145.00
146.80
140.20
140.60
134.91
32,830
Jan 28, 2026
145.00
147.00
142.40
144.80
138.94
32,115
Jan 27, 2026
145.00
152.40
142.60
144.60
138.75
43,824
Jan 26, 2026
143.60
146.20
143.20
145.20
139.33
23,154
Jan 23, 2026
145.40
148.20
143.60
144.20
138.37
38,099
Jan 22, 2026
144.80
147.40
142.80
146.80
140.86
37,070
Jan 21, 2026
142.40
143.80
139.00
142.80
137.02
36,883
Jan 20, 2026
144.00
146.00
140.40
142.20
136.45
65,399
Jan 19, 2026
151.00
151.00
142.60
146.00
140.09
93,067
Jan 16, 2026
153.80
157.40
151.20
152.20
146.04
52,797
Jan 15, 2026
156.00
156.40
153.60
153.60
147.39
47,125
Jan 14, 2026
155.20
157.00
152.20
156.40
150.07
25,682
Jan 13, 2026
157.60
157.60
154.00
154.80
148.54
36,523
Jan 12, 2026
154.00
158.00
151.00
157.60
151.22
36,408
Jan 9, 2026
155.00
157.60
152.60
154.00
147.77
37,345
Jan 8, 2026
158.00
159.40
151.40
153.20
147.00
50,541
Jan 7, 2026
156.00
168.20
156.00
157.40
151.03
99,157
Jan 5, 2026
158.40
158.80
154.40
155.60
149.30
20,646
Jan 2, 2026
159.40
160.00
153.40
156.40
150.07
47,066
Dec 30, 2025
158.80
163.00
155.40
159.20
152.76
36,109
Dec 29, 2025
155.40
159.80
155.20
158.80
152.38
43,947
Dec 23, 2025
159.20
159.20
154.00
155.60
149.30
30,414
Dec 22, 2025
160.00
162.20
153.80
154.40
148.15
50,917
Dec 19, 2025
154.60
160.80
153.60
157.20
150.84
56,986
Dec 18, 2025
159.80
165.00
156.00
158.60
152.18
40,660
Dec 17, 2025
165.40
165.60
150.00
159.60
153.14
46,400
Dec 16, 2025
168.80
168.80
163.20
165.60
158.90
36,471
Dec 15, 2025
172.80
173.80
166.20
168.60
161.78
56,204
Dec 12, 2025
173.80
174.80
170.80
172.80
165.81
45,643
Dec 11, 2025
171.40
174.40
170.00
170.80
163.89
64,682
Dec 10, 2025
170.40
176.80
169.20
172.40
165.42
56,024
Dec 9, 2025
167.00
172.00
167.00
170.20
163.31
80,270
Dec 8, 2025
168.40
175.00
166.20
167.60
160.82
76,142
Dec 5, 2025
162.60
170.40
160.00
169.00
162.16
86,865
Dec 4, 2025
159.80
167.00
159.80
162.00
155.45
53,848
Dec 3, 2025
164.00
167.20
158.20
160.60
154.10
96,123
Dec 2, 2025
163.80
168.00
162.00
165.00
158.32
67,523
Dec 1, 2025
167.00
170.00
163.00
164.00
157.36
72,941
Nov 28, 2025
170.00
174.60
165.40
166.40
159.67
61,882
Nov 27, 2025
170.60
177.00
167.40
170.40
163.51
82,391
Nov 26, 2025
170.00
172.80
164.60
170.40
163.51
84,449
Nov 25, 2025
166.80
174.60
165.80
169.80
162.93
176,352
Nov 24, 2025
157.20
168.40
150.00
168.20
161.39
648,961
Nov 21, 2025
163.60
163.60
155.20
157.20
150.84
113,558
Nov 20, 2025
157.20
167.80
153.00
163.40
156.79
232,518
Nov 19, 2025
127.60
156.00
125.60
156.00
149.69
358,724
Nov 18, 2025
123.40
126.20
122.00
124.60
119.56
100,100
Nov 17, 2025
120.80
124.40
120.00
122.00
117.06
86,181
Nov 14, 2025
122.00
122.40
117.20
119.80
114.95
88,621
Nov 13, 2025
120.00
121.80
119.20
120.40
115.53
63,558
Nov 12, 2025
119.20
121.20
118.20
119.00
114.19
51,513
Nov 11, 2025
122.60
123.80
118.40
118.60
113.80
129,794
Nov 10, 2025
115.20
122.40
112.60
121.40
116.49
134,772
Nov 7, 2025
112.80
116.60
112.60
115.20
110.54
66,956
Nov 6, 2025
112.20
115.00
109.20
112.60
108.04
95,022
Nov 5, 2025
115.40
117.80
112.20
112.40
107.85
107,748
Nov 4, 2025
113.20
121.20
110.40
114.40
109.77
241,190
Nov 3, 2025
116.00
121.20
113.40
113.40
108.81
104,406
