Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Zinzino AB (publ) (9EE.F)

Compare
12.80
-0.90
(-6.57%)
At close: April 4 at 2:55:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202513.5413.5412.8012.8012.80280
Apr 3, 202513.7613.7613.7013.7013.70726
Apr 2, 202513.8413.8413.3013.8013.8040
Apr 1, 202513.5213.5813.2213.5813.5898
Mar 31, 202513.6813.6813.0613.5013.50167
Mar 28, 202513.6613.8613.6613.8613.86253
Mar 27, 202513.6213.6213.5413.5413.54-
Mar 26, 202513.9414.0813.9414.0814.0845
Mar 25, 202513.7613.7613.7613.7613.76-
Mar 24, 202513.7814.1013.7813.9013.901,300
Mar 21, 202513.7613.8613.7613.8613.8636
Mar 20, 202513.7213.7213.5013.7213.72536
Mar 19, 202512.9213.9012.9213.7613.7622
Mar 18, 202513.1613.1612.8412.8412.84500
Mar 17, 202513.0413.0412.7612.7612.7615
Mar 14, 202512.4812.9612.4812.9612.96137
Mar 13, 202512.4412.4412.4412.4412.44-
Mar 12, 202512.4812.4812.4812.4812.48-
Mar 11, 202512.6412.6612.2412.2412.24130
Mar 10, 202513.3813.3812.4812.4812.4840
Mar 7, 202512.7813.2812.7813.2813.283
Mar 6, 202513.4213.4213.4213.4213.42-
Mar 5, 202512.7613.6012.7613.1813.18800
Mar 4, 202512.6012.8012.4412.4412.4437
Mar 3, 202511.8012.7011.6012.7012.70308
Feb 28, 202510.8011.8210.8011.8211.8240
Feb 27, 202512.2812.2811.2011.2811.28355
Feb 26, 202511.9412.3611.9412.3612.36560
Feb 25, 202512.3212.6011.9812.3612.364,217
Feb 24, 202513.4413.4412.6212.7812.781,255
Feb 21, 202512.8813.2612.8813.2613.2657
Feb 20, 202512.9012.9612.9012.9012.901,105
Feb 19, 202512.9613.5012.9413.5013.50225
Feb 18, 202512.3812.9412.3812.9212.92400
Feb 17, 202512.2412.4812.2412.4212.42195
Feb 14, 202512.0212.8012.0212.8012.80313
Feb 13, 202512.0812.0811.6811.6811.68-
Feb 12, 202511.6011.8211.6011.8211.82200
Feb 11, 202511.1011.1011.1011.1011.10-
Feb 10, 202511.4611.4811.2811.4811.48250
Feb 7, 202511.5611.8611.5411.5411.541,240
Feb 6, 202511.2411.8611.2411.7411.74438
Feb 5, 202510.1011.4410.0011.4411.44856
Feb 4, 202510.0410.169.7610.1610.1641
Feb 3, 20259.529.529.529.529.52-
Jan 31, 20259.499.879.499.879.87572
Jan 30, 20259.409.689.409.689.6850
Jan 29, 20259.239.239.239.239.23-
Jan 28, 20258.969.218.969.219.2175
Jan 27, 20259.029.029.029.029.02-
Jan 24, 20259.199.399.199.399.3929
Jan 23, 20259.079.079.079.079.07-
Jan 22, 20259.049.049.009.009.008,597
Jan 21, 20258.648.648.598.598.59-
Jan 20, 20258.858.858.558.708.70270
Jan 17, 20258.708.968.708.968.9610
Jan 16, 20258.619.008.619.009.008
Jan 15, 20258.748.768.468.768.7644
Jan 14, 20258.428.568.428.568.56-
Jan 13, 20258.368.618.248.618.618
Jan 10, 20258.408.408.408.408.40-
Jan 9, 20258.428.708.428.708.702
Jan 8, 20258.038.538.038.538.5390
Jan 7, 20257.588.027.338.028.024,000
Jan 6, 20257.467.607.467.607.6050
Jan 3, 20257.487.487.487.487.48-
Jan 2, 20257.507.507.307.307.30200
Dec 30, 20247.167.167.167.167.16-
Dec 27, 20247.127.127.127.127.12-
Dec 23, 20247.287.287.287.287.28-
Dec 20, 20247.037.037.037.037.03-
Dec 19, 20247.307.307.307.307.301,400
Dec 18, 20247.137.137.137.137.13-
Dec 17, 20247.287.287.197.197.19-
Dec 16, 20247.267.507.267.507.5075
Dec 13, 20247.357.567.307.567.56100
Dec 12, 20247.407.407.367.367.36-
Dec 11, 20247.287.747.287.747.7413
Dec 10, 20247.407.557.407.557.55100
Dec 9, 20247.617.617.457.457.45-
Dec 6, 20247.517.517.517.517.51-
Dec 5, 20247.527.527.527.527.52-
Dec 4, 20247.567.567.567.567.56-
Dec 3, 20247.537.537.387.387.38-
Dec 2, 20247.397.397.397.397.39-
Nov 29, 20247.277.517.277.517.51-
Nov 28, 20247.247.507.247.507.501,000
Nov 27, 20247.317.487.237.237.2390
Nov 26, 20247.077.487.077.487.48600
Nov 25, 20247.237.237.157.157.15200
Nov 22, 20247.057.537.057.407.4038
Nov 21, 20246.807.356.807.357.35750
Nov 20, 20246.967.316.967.107.10510
Nov 19, 20247.907.907.127.127.12365
Nov 18, 20248.148.318.148.318.31600
Nov 15, 20248.188.188.188.188.18-
Nov 14, 20248.258.258.258.258.25-
Nov 13, 20248.098.098.098.098.09-
Nov 12, 20248.258.418.258.318.3117
Nov 11, 20248.408.628.408.508.50310
Nov 8, 20248.448.658.448.558.55544
Nov 7, 20248.118.118.118.118.11-
Nov 6, 20248.058.058.018.018.01-
Nov 5, 20248.218.278.218.278.2728
Nov 4, 20248.088.088.088.088.08-
Nov 1, 20248.088.087.927.927.927
Oct 31, 20247.867.887.867.887.88-
Oct 30, 20247.997.997.997.997.99-
Oct 29, 20247.918.017.918.018.01-
Oct 28, 20247.867.867.867.867.86-
Oct 25, 20247.657.657.657.657.65-
Oct 24, 20247.567.637.567.607.60100
Oct 23, 20247.787.787.787.787.78-
Oct 22, 20247.948.107.938.108.1033
Oct 21, 20247.737.737.737.737.73-
Oct 18, 20247.988.227.988.228.2244
Oct 17, 20247.798.287.798.288.28200
Oct 16, 20248.038.038.038.038.03-
Oct 15, 20248.198.198.198.198.19-
Oct 14, 20248.008.518.008.518.51750
Oct 11, 20247.898.307.898.308.30200
Oct 10, 20248.008.218.008.218.21347
Oct 9, 20247.988.357.988.358.353,061
Oct 8, 20248.068.158.058.158.1525
Oct 7, 20248.108.108.108.108.10-
Oct 4, 20247.838.317.838.318.314,110
Oct 3, 20247.717.717.717.717.71-
Oct 2, 20247.667.667.667.667.66-
Oct 1, 20247.907.927.897.927.9220
Sep 30, 20247.907.907.907.907.90-
Sep 27, 20247.697.987.697.987.98400
Sep 26, 20247.657.657.657.657.65-
Sep 25, 20247.307.847.307.847.8410,550
Sep 24, 20247.377.377.377.377.37-
Sep 23, 20247.447.447.287.287.28-
Sep 20, 20247.377.607.377.607.6050
Sep 19, 20247.357.507.177.507.508,276
Sep 18, 20247.207.207.207.207.20-
Sep 17, 20247.167.167.157.157.15415
Sep 16, 20247.147.147.147.147.14-
Sep 13, 20247.007.207.007.207.20572
Sep 12, 20246.946.946.946.946.94-
Sep 11, 20246.857.006.857.007.001,100
Sep 10, 20246.807.006.796.806.801,013
Sep 9, 20246.776.776.776.776.77-
Sep 6, 20246.726.726.726.726.72-
Sep 5, 20246.637.096.637.097.0962
Sep 4, 20246.666.666.556.556.55-
Sep 3, 20246.936.936.856.886.8840
Sep 2, 20246.886.886.776.776.77-
Aug 30, 20246.656.656.656.656.65-
Aug 29, 20246.716.716.716.716.71-
Aug 28, 20246.667.036.657.037.03600
Aug 27, 20246.646.646.646.646.64-
Aug 26, 20246.676.676.676.676.6777
Aug 23, 20246.296.296.296.296.29-
Aug 22, 20246.486.486.486.486.48-
Aug 21, 20246.366.366.326.326.32-
Aug 20, 20246.366.366.366.366.36-
Aug 19, 20246.186.186.186.186.18-
Aug 16, 20246.266.586.266.586.5894
Aug 15, 20246.296.326.296.326.32-
Aug 14, 20246.416.636.346.346.3420
Aug 13, 20246.356.356.356.356.35-
Aug 12, 20246.416.416.296.296.29-
Aug 9, 20246.436.436.436.436.43-
Aug 8, 20246.456.456.456.456.45-
Aug 7, 20246.226.376.226.376.37-
Aug 6, 20246.326.326.326.326.32-
Aug 5, 20246.016.256.016.256.2550
Aug 2, 20246.176.286.176.286.28-
Aug 1, 20246.496.606.496.606.6015
Jul 31, 20246.606.606.476.486.48-
Jul 30, 20246.596.596.596.596.59-
Jul 29, 20246.506.506.506.506.50-
Jul 26, 20246.426.426.426.426.42-
Jul 25, 20246.536.536.536.536.53-
Jul 24, 20246.486.836.486.836.83100
Jul 23, 20246.416.486.416.486.48-
Jul 22, 20246.496.496.356.356.35-
Jul 19, 20246.676.676.556.556.55-
Jul 18, 20246.486.626.486.586.5825
Jul 17, 20246.786.786.526.746.741,500
Jul 16, 20246.376.776.376.776.77500
Jul 15, 20246.136.176.126.126.12-
Jul 12, 20245.926.245.925.965.96639
Jul 11, 20245.835.865.835.865.86-
Jul 10, 20246.016.016.016.016.01-
Jul 9, 20246.016.026.016.026.02-
Jul 8, 20246.156.156.156.156.153,000
Jul 5, 20246.266.266.006.256.2528
Jul 4, 20245.855.855.855.855.85-
Jul 3, 20245.855.855.855.855.85-
Jul 2, 20245.905.905.905.905.90-
Jul 1, 20245.795.795.795.795.79-
Jun 28, 20245.846.005.796.006.005
Jun 27, 20245.695.695.695.695.69-
Jun 26, 20245.915.915.905.905.902,897
Jun 25, 20245.916.105.916.106.10503
Jun 24, 20246.166.166.166.166.16-
Jun 21, 20246.166.166.166.166.16-
Jun 20, 20246.016.016.016.016.01-
Jun 19, 20246.436.436.396.396.39150
Jun 18, 20246.136.136.136.136.13-
Jun 17, 20246.026.056.026.056.05-
Jun 14, 20246.166.345.995.995.99100
Jun 13, 20246.266.266.256.256.25-
Jun 12, 20246.286.286.286.286.28-
Jun 11, 20246.216.506.186.186.1825
Jun 10, 20246.266.266.266.266.26-
Jun 7, 20246.556.556.306.306.30-
Jun 6, 20246.666.666.666.666.66-
Jun 5, 20246.256.256.256.256.25-
Jun 4, 20246.116.446.116.446.4490
Jun 3, 20246.126.346.126.346.3440
May 31, 20246.126.126.086.086.08-
May 30, 20246.116.156.116.156.15-
May 29, 20246.486.556.486.556.55449
May 28, 2024 0.27 Dividend
May 28, 20246.676.766.496.496.49500
May 27, 20246.676.676.676.673.67-
May 24, 20246.666.926.666.923.8130
May 23, 20246.816.876.816.873.78800
May 22, 20246.526.526.526.523.59-
May 21, 20246.996.996.836.833.76-
May 20, 20246.956.956.956.953.82-
May 17, 20247.027.256.956.953.82700
May 16, 20246.946.946.946.943.82-
May 15, 20247.007.067.007.063.883,360
May 14, 20247.037.036.846.843.76-
May 13, 20246.707.206.707.203.969,521
May 10, 20246.846.846.846.843.76-
May 9, 20246.836.836.836.833.76-
May 8, 20246.716.716.716.713.69-
May 7, 20246.656.656.616.613.64-
May 6, 20246.196.196.106.103.36180
May 3, 20246.106.106.006.003.30-
May 2, 20245.975.975.975.973.28-
Apr 30, 20246.096.116.096.113.36-
Apr 29, 20246.096.316.096.313.47300
Apr 26, 20246.066.065.905.903.25-
Apr 25, 20245.935.935.875.873.23-
Apr 24, 20246.026.026.026.023.31-
Apr 23, 20245.945.945.945.943.27-
Apr 22, 20245.796.205.796.203.41419
Apr 19, 20245.955.955.955.953.27-
Apr 18, 20246.036.035.945.963.28139
Apr 17, 20246.116.376.066.373.50500
Apr 16, 20246.206.205.945.943.27-
Apr 15, 20246.256.256.126.123.37-
Apr 12, 20246.436.516.436.433.54-
Apr 11, 20246.526.526.526.523.59-
Apr 10, 20246.406.406.406.403.52-
Apr 9, 20246.506.506.436.433.54-
Apr 8, 20246.556.716.346.713.69510
Apr 5, 20246.666.666.486.553.60340
Apr 4, 20246.597.006.497.003.851,010