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

Zenicor Medical Systems AB (ZENI.ST)

Compare
2.2400
+0.2700
+(13.71%)
At close: April 4 at 5:05:10 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.88002.24001.87002.24002.240039,000
Apr 3, 20251.85001.97001.85001.97001.97003,000
Apr 2, 20251.97001.97001.97001.97001.9700200
Apr 1, 20251.86001.96001.84001.96001.960020,500
Mar 31, 20251.87001.99001.87001.99001.99001,500
Mar 28, 20251.98001.98001.98001.98001.9800-
Mar 27, 20251.98001.98001.98001.98001.9800-
Mar 26, 20251.84001.98001.84001.98001.9800604
Mar 25, 20251.90001.90001.90001.90001.9000-
Mar 24, 20251.90001.90001.90001.90001.9000100
Mar 21, 20251.90001.90001.90001.90001.90001,000
Mar 20, 20251.86001.90001.85001.90001.90005,835
Mar 19, 20252.02002.02001.94001.94001.94007,150
Mar 18, 20251.79002.02001.79002.02002.020011,900
Mar 17, 20251.98002.02001.98002.02002.020012,626
Mar 14, 20251.83001.99001.83001.99001.99004,753
Mar 13, 20251.85002.02001.85002.02002.02001,042
Mar 12, 20252.00002.00002.00002.00002.0000-
Mar 11, 20251.78002.06001.78002.00002.00009,513
Mar 10, 20252.16002.16002.16002.16002.1600-
Mar 7, 20252.16002.16002.16002.16002.1600-
Mar 6, 20252.16002.16002.16002.16002.1600300
Mar 5, 20251.84002.16001.82002.16002.160010,150
Mar 4, 20252.16002.16002.16002.16002.1600-
Mar 3, 20251.83002.16001.83002.16002.160010,400
Feb 28, 20252.14002.14002.14002.14002.1400-
Feb 27, 20252.14002.14002.14002.14002.1400101
Feb 26, 20252.00002.16001.94002.16002.160022,952
Feb 25, 20251.94001.94001.94001.94001.94006,628
Feb 24, 20251.94001.94001.94001.94001.9400242
Feb 21, 20251.78001.93001.78001.93001.9300375
Feb 20, 20251.94001.94001.94001.94001.9400-
Feb 19, 20251.94001.94001.94001.94001.9400500
Feb 18, 20251.92001.92001.92001.92001.9200-
Feb 17, 20251.90001.92001.80001.92001.920025,508
Feb 14, 20251.93001.95001.76001.90001.900032,638
Feb 13, 20251.78001.95001.78001.95001.95001,400
Feb 12, 20251.87001.87001.87001.87001.8700-
Feb 11, 20251.87001.87001.87001.87001.8700-
Feb 10, 20251.87001.87001.87001.87001.8700-
Feb 7, 20251.78001.87001.78001.87001.87001,085
Feb 6, 20251.92001.92001.92001.92001.9200-
Feb 5, 20251.85001.92001.85001.92001.92009,529
Feb 4, 20251.93001.93001.93001.93001.9300-
Feb 3, 20251.96001.96001.83001.93001.930014,945
Jan 31, 20251.77001.96001.77001.96001.96001,808
Jan 30, 20251.97001.97001.97001.97001.97004,902
Jan 29, 20251.88001.88001.88001.88001.88002,659
Jan 28, 20251.78001.78001.78001.78001.7800600
Jan 27, 20251.80001.80001.80001.80001.80001,100
Jan 24, 20251.89001.89001.89001.89001.8900-
Jan 23, 20251.93001.93001.75001.89001.8900682
Jan 22, 20251.94001.94001.94001.94001.94004,000
Jan 21, 20251.96001.96001.96001.96001.9600350
Jan 20, 20251.71001.71001.71001.71001.7100361
Jan 17, 20251.80001.80001.76001.76001.76001,410
Jan 16, 20251.75001.75001.75001.75001.7500800
Jan 15, 20251.73001.73001.73001.73001.73005,700
Jan 14, 20251.71001.71001.71001.71001.7100-
Jan 13, 20251.71001.71001.71001.71001.710030
Jan 10, 20251.72001.72001.72001.72001.72002,046
Jan 9, 20251.70001.70001.70001.70001.7000200
Jan 8, 20251.75001.76001.75001.76001.76001,733
Jan 7, 20251.75001.77001.66001.75001.750014,875
Jan 3, 20251.77001.77001.77001.77001.7700-
Jan 2, 20251.77001.77001.77001.77001.7700-
Dec 30, 20241.66001.79001.65001.77001.77008,152
Dec 27, 20241.85001.85001.79001.79001.79005,790
Dec 23, 20241.86001.86001.62001.85001.85005,790
Dec 20, 20241.91001.91001.67001.67001.67002,470
Dec 19, 20241.88001.88001.88001.88001.88001,000
Dec 18, 20241.75001.80001.75001.80001.80002,400
Dec 17, 20241.80001.80001.80001.80001.80005,000
Dec 16, 20241.77001.79001.75001.79001.79006,700
Dec 13, 20241.77001.77001.77001.77001.7700-
Dec 12, 20241.77001.77001.77001.77001.7700-
Dec 11, 20241.77001.77001.77001.77001.77003,926
Dec 10, 20241.75001.75001.75001.75001.7500500
Dec 9, 20241.91001.91001.75001.89001.89009,080
Dec 6, 20241.75001.95001.75001.95001.9500690
Dec 5, 20241.97001.97001.97001.97001.9700500
Dec 4, 20241.76001.76001.76001.76001.76002,718
Dec 3, 20241.77001.77001.77001.77001.77002,000
Dec 2, 20241.77001.77001.77001.77001.7700818
Nov 29, 20241.78001.78001.77001.77001.77002,000
Nov 28, 20241.86001.86001.86001.86001.86001,500
Nov 27, 20241.78001.86001.78001.86001.86002,688
Nov 26, 20241.79001.87001.79001.87001.87005,813
Nov 25, 20241.85001.85001.85001.85001.8500-
Nov 22, 20241.85001.85001.85001.85001.8500-
Nov 21, 20241.85001.85001.85001.85001.85007,600
Nov 20, 20242.00002.00002.00002.00002.0000-
Nov 19, 20242.00002.00002.00002.00002.0000250
Nov 18, 20241.87002.00001.87001.87001.8700525
Nov 15, 20242.00002.00002.00002.00002.0000150
Nov 14, 20242.10002.10001.89002.06002.060012,300
Nov 13, 20241.88002.08001.83002.02002.020065,883
Nov 12, 20241.78001.89001.78001.89001.89003,149
Nov 11, 20241.94001.94001.94001.94001.9400-
Nov 8, 20241.94001.94001.94001.94001.9400-
Nov 7, 20241.80001.94001.80001.94001.94001,300
Nov 6, 20241.94001.94001.94001.94001.9400500
Nov 5, 20241.90001.91001.90001.91001.910023,327
Nov 4, 20241.76001.93001.76001.93001.9300542
Nov 1, 20241.75001.94001.75001.94001.9400506
Oct 31, 20241.99001.99001.99001.99001.9900-
Oct 30, 20241.99001.99001.99001.99001.99001,000
Oct 29, 20241.78002.02001.75002.02002.020013,618
Oct 28, 20241.90002.04001.75002.00002.000037,505
Oct 25, 20241.76002.06001.76002.00002.00007,065
Oct 24, 20241.80001.80001.76001.80001.800010,877
Oct 23, 20241.80001.80001.80001.80001.8000-
Oct 22, 20241.80001.90001.80001.80001.80007,450
Oct 21, 20241.98001.98001.79001.80001.80002,300
Oct 18, 20241.81001.95001.77001.77001.77004,542
Oct 17, 20241.89001.89001.89001.89001.8900-
Oct 16, 20242.00002.00001.80001.89001.89006,930
Oct 15, 20242.00002.00002.00002.00002.00001,000
Oct 14, 20242.08002.08001.90002.06002.06004,118
Oct 11, 20242.08002.08002.08002.08002.0800-
Oct 10, 20241.95002.10001.95002.08002.080068,658
Oct 9, 20241.75001.89001.75001.89001.89001,500
Oct 8, 20241.90001.90001.75001.89001.890012,304
Oct 7, 20241.80001.80001.80001.80001.8000120
Oct 4, 20241.77001.80001.75001.80001.80009,867
Oct 3, 20241.75001.75001.75001.75001.7500500
Oct 2, 20241.75001.91001.75001.91001.910015,802
Oct 1, 20241.92001.92001.92001.92001.9200-
Sep 30, 20241.93001.93001.92001.92001.9200568
Sep 27, 20241.94001.94001.94001.94001.9400250
Sep 26, 20241.94001.94001.94001.94001.940050
Sep 25, 20241.97001.97001.97001.97001.9700300
Sep 24, 20241.97001.97001.97001.97001.9700500
Sep 23, 20241.78001.78001.77001.77001.770011,867
Sep 20, 20241.65001.79001.65001.79001.790020,000
Sep 19, 20241.77001.96001.61001.80001.800014,262
Sep 18, 20241.83001.83001.83001.83001.8300-
Sep 17, 20241.83001.83001.83001.83001.8300-
Sep 16, 20241.83001.83001.83001.83001.8300-
Sep 13, 20241.83001.83001.83001.83001.83005,000
Sep 12, 20241.58001.87001.58001.85001.850030,076
Sep 11, 20241.87001.87001.87001.87001.870050
Sep 10, 20241.87001.87001.87001.87001.8700250
Sep 9, 20241.51001.86001.51001.86001.8600700
Sep 6, 20241.52001.88001.52001.88001.88005,650
Sep 5, 20241.79001.80001.79001.79001.790020,203
Sep 4, 20241.89001.89001.79001.79001.790041,193
Sep 3, 20241.80001.80001.79001.79001.79005,100
Sep 2, 20242.18002.18001.76001.99001.990070,694
Aug 30, 20241.92001.98001.80001.97001.970013,000
Aug 29, 20241.80001.94001.80001.94001.94002,550
Aug 28, 20242.02002.02001.78001.92001.920010,525
Aug 27, 20241.95001.95001.95001.95001.9500-
Aug 26, 20241.98001.98001.80001.95001.950027,645
Aug 23, 20241.96002.22001.96002.02002.02004,004
Aug 22, 20242.10002.10002.10002.10002.10001,732
Aug 21, 20242.10002.10002.10002.10002.10002,500
Aug 20, 20241.84002.04001.84002.04002.0400500
Aug 19, 20242.10002.10002.10002.10002.1000-
Aug 16, 20242.00002.10001.95002.10002.10006,579
Aug 15, 20242.04002.04002.04002.04002.04008
Aug 14, 20242.08002.08001.92001.92001.920015,000
Aug 13, 20242.10002.10002.10002.10002.1000320
Aug 12, 20241.86002.10001.86002.00002.00002,601
Aug 9, 20241.84001.94001.84001.91001.9100636
Aug 8, 20242.10002.10001.83001.83001.83002,421
Aug 7, 20242.02002.10002.00002.10002.100014,201
Aug 6, 20241.82002.10001.82002.10002.100012,200
Aug 5, 20241.76002.02001.76002.02002.020028,350
Aug 2, 20242.40002.62001.91002.04002.0400252,060
Aug 1, 20241.98001.98001.98001.98001.9800952
Jul 31, 20242.16002.16002.16002.16002.1600-
Jul 30, 20242.06002.16001.85002.16002.16009,550
Jul 29, 20241.99002.28001.99002.28002.280012,138
Jul 26, 20242.62002.62002.20002.42002.42003,705
Jul 25, 20242.32002.32002.32002.32002.3200-
Jul 24, 20242.32002.32002.32002.32002.320099
Jul 23, 20242.32002.32002.32002.32002.32001,000
Jul 22, 20241.96002.74001.86002.32002.320018,234
Jul 19, 20241.96001.96001.73001.96001.96004,800
Jul 18, 20241.61001.96001.61001.88001.88002,443
Jul 17, 20241.72001.91001.72001.91001.910022,610
Jul 16, 20241.74001.96001.74001.96001.9600750
Jul 15, 20241.97001.97001.97001.97001.97001,000
Jul 12, 20241.90001.90001.90001.90001.9000-
Jul 11, 20241.84001.99001.84001.90001.90003,972
Jul 10, 20241.80001.84001.80001.84001.84006,200
Jul 9, 20241.60002.12001.60001.70001.70007,923
Jul 8, 20241.80001.80001.80001.80001.800080
Jul 5, 20241.60001.75001.60001.75001.75002,020
Jul 4, 20241.96001.96001.60001.75001.750010,690
Jul 3, 20241.88001.96001.88001.96001.96001,283
Jul 2, 20241.75001.89001.74001.88001.880072,185
Jul 1, 20242.04002.04002.04002.04002.0400-
Jun 28, 20242.00002.04002.00002.04002.04003,181
Jun 27, 20242.00002.00002.00002.00002.0000-
Jun 26, 20241.80002.00001.80002.00002.00001,001
Jun 25, 20241.71002.04001.71002.04002.04005,922
Jun 24, 20241.93001.93001.64001.75001.75004,163
Jun 20, 20242.02002.02001.62001.93001.93003,880
Jun 19, 20241.75001.88001.63001.70001.700044,700
Jun 18, 20241.66001.95001.66001.95001.950039,093
Jun 17, 20242.10002.10002.10002.10002.1000-
Jun 14, 20241.94002.10001.93002.10002.100031,000
Jun 13, 20242.10002.10002.10002.10002.1000-
Jun 12, 20242.24002.24002.10002.10002.1000508
Jun 11, 20242.00002.10002.00002.10002.10005,610
Jun 10, 20242.00002.00002.00002.00002.00001,250
Jun 7, 20242.00002.08001.90002.00002.00006,331
Jun 5, 20241.82002.30001.82002.00002.00008,790
Jun 4, 20241.70001.99001.70001.97001.97002,620
Jun 3, 20242.24002.24002.00002.00002.00008,250
May 31, 20242.38002.38002.20002.20002.2000500
May 30, 20242.10002.32001.97001.97001.970029,016
May 29, 20242.08002.10002.00002.10002.100012,240
May 28, 20242.00002.16001.84002.08002.080028,501
May 27, 20242.46002.46002.18002.20002.20005,657
May 24, 20242.22002.48002.22002.48002.48003,930
May 23, 20242.52002.88001.66002.48002.480059,244
May 22, 20242.52002.72002.52002.52002.52009,200
May 21, 20242.78002.78002.78002.78002.780080
May 20, 20242.78002.78002.74002.74002.74001,452
May 17, 20242.34002.78002.34002.78002.78003,594
May 16, 20242.44002.44002.32002.38002.38001,135
May 15, 20242.48002.48002.46002.46002.46005,737
May 14, 20242.10002.24002.10002.24002.24004,000
May 13, 20242.86002.86002.86002.86002.8600250
May 10, 20242.52002.52002.50002.50002.500021,413
May 8, 20242.82002.82002.82002.82002.8200400
May 7, 20242.54002.84002.52002.52002.52002,112
May 6, 20242.82002.82002.82002.82002.8200250
May 3, 20242.82002.82002.82002.82002.82001,513
May 2, 20242.84002.84002.82002.82002.8200269
Apr 30, 20242.84002.84002.84002.84002.8400100
Apr 29, 20242.86002.86002.86002.86002.860040
Apr 26, 20242.70002.84002.70002.84002.84001,810
Apr 25, 20242.92002.92002.76002.76002.76003,549
Apr 24, 20242.92002.92002.92002.92002.9200-
Apr 23, 20242.92002.94002.70002.92002.92004,293
Apr 22, 20242.74002.92002.74002.92002.92002,431
Apr 19, 20242.80002.96002.80002.96002.96001,395
Apr 18, 20243.00003.00003.00003.00003.0000-
Apr 17, 20243.00003.00003.00003.00003.00001,750
Apr 16, 20243.06003.08002.84003.00003.00006,432
Apr 15, 20243.04003.04003.04003.04003.04002,000
Apr 12, 20243.06003.06003.06003.06003.0600137
Apr 11, 20242.82002.82002.82002.82002.82002,500
Apr 10, 20243.06003.06003.06003.06003.0600-
Apr 9, 20243.06003.06003.06003.06003.06005,000
Apr 8, 20243.00003.00003.00003.00003.0000700
Apr 5, 20243.08003.08003.08003.08003.0800-
Apr 4, 20243.08003.08003.08003.08003.0800-