Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Zenergy AB (publ) (ZENZIP-B.ST)

0.8920
-0.1020
(-10.26%)
At close: 3:25:27 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.99400.99400.89200.89200.892018,186
May 5, 20251.03001.03000.95000.99400.994063,227
May 2, 20251.05001.08500.98201.03001.030038,131
Apr 30, 20251.09501.09500.95201.04501.045018,421
Apr 29, 20251.19001.19000.98201.01001.0100217,588
Apr 28, 20251.02501.12500.99600.99600.9960192,660
Apr 25, 20251.16501.30000.94600.97000.9700489,691
Apr 24, 20250.89800.98000.88400.89200.8920107,674
Apr 23, 20250.85000.89800.70000.89800.898017,922
Apr 22, 20250.89800.91200.86000.86000.860051,047
Apr 17, 20250.86000.94800.86000.89800.898081,822
Apr 16, 20250.87000.99800.85200.94800.948011,414
Apr 15, 20250.87000.87000.87000.87000.87001
Apr 14, 20250.85600.95000.85600.95000.95004,376
Apr 11, 20250.85400.96800.84600.96800.968032,310
Apr 10, 20250.94601.07500.85000.95000.95007,286
Apr 9, 20250.95000.95000.73600.89800.898031,259
Apr 8, 20250.90000.97800.73000.95400.954080,601
Apr 7, 20250.97400.99800.90000.90000.90005,320
Apr 4, 20250.99000.99000.97500.97500.97503,523
Apr 3, 20250.99500.99500.93000.93000.9300728
Apr 2, 20250.80001.02000.80000.88500.88508,364
Apr 1, 20250.98501.00000.97501.00001.000025,627
Mar 31, 20250.96000.97500.85000.97500.97503,738
Mar 28, 20250.80500.96500.80500.96000.960016,569
Mar 27, 20250.96000.99000.80000.90000.900076,075
Mar 26, 20250.91501.03000.91500.94000.940076,399
Mar 25, 20250.99501.07000.92001.05001.050069,043
Mar 24, 20250.94001.03000.91501.00001.00004,665
Mar 21, 20250.95500.95500.90500.94500.945070,189
Mar 20, 20251.06001.07000.95000.95000.950031,499
Mar 19, 20250.90001.07000.90001.07001.070015,018
Mar 18, 20250.93000.99500.91000.99500.995011,122
Mar 17, 20250.95001.00000.92500.95000.950021,413
Mar 14, 20251.03001.03000.95000.95000.95008,617
Mar 13, 20250.96000.96000.93000.96000.96004,457
Mar 12, 20251.02001.02000.94000.98500.985058,047
Mar 11, 20251.50001.50000.93001.00001.0000398,751
Mar 10, 20251.82001.82001.63001.63001.630030,978
Mar 7, 20251.85001.90001.69001.79001.790040,385
Mar 6, 20251.77002.00001.77001.85001.850025,625
Mar 5, 20252.02002.02001.78001.81001.810027,119
Mar 4, 20252.06002.18001.73001.90001.9000109,705
Mar 3, 20252.02002.02002.02002.02002.02005,500
Feb 28, 20251.50003.08001.38002.28002.2800438,104
Feb 27, 20251.46001.58001.44001.50001.500048,519
Feb 26, 20251.51001.56001.44001.53001.530029,732
Feb 25, 20251.60001.60001.51001.59001.59002,264
Feb 24, 20251.55001.65001.51001.60001.60007,814
Feb 21, 20251.39001.67001.39001.45001.45009,390
Feb 20, 20251.60001.78001.43001.51001.510041,693
Feb 19, 20251.45001.91001.41001.41001.410016,210
Feb 18, 20251.44001.44001.44001.44001.4400100
Feb 17, 20251.49001.49001.34001.39001.39004,074
Feb 14, 20251.34001.38001.32001.38001.38007,486
Feb 13, 20251.48001.48001.38001.40001.40005,641
Feb 12, 20251.36001.38001.24001.38001.38003,262
Feb 11, 20251.51001.51001.22001.40001.40007,042
Feb 10, 20251.50001.50001.45001.45001.450010,629
Feb 7, 20251.43001.52001.40001.51001.51005,448
Feb 6, 20251.45001.50001.45001.45001.450010,965
Feb 5, 20251.51001.51001.40001.49001.490011,176
Feb 4, 20251.45001.52001.40001.51001.51007,518
Feb 3, 20251.50001.53001.45001.45001.45001,768
Jan 31, 20251.54001.54001.40001.45001.450012,770
Jan 30, 20251.50001.56001.38001.50001.50007,155
Jan 29, 20251.57001.57001.25001.47001.470020,136
Jan 28, 20251.59001.59001.43001.58001.58006,849
Jan 27, 20251.46001.71001.46001.48001.480010,927
Jan 24, 20251.46001.64001.45001.46001.460037,760
Jan 23, 20251.45001.89001.45001.49001.490051,409
Jan 22, 20251.45001.53001.45001.50001.500021,341
Jan 21, 20251.78001.78001.28001.47001.470017,984
Jan 20, 20251.42001.79001.42001.43001.430055,386
Jan 17, 20251.56001.57001.41001.46001.460035,268
Jan 16, 20251.69001.69001.52001.56001.560031,910
Jan 15, 20251.63061.72901.62001.69861.6986103,216
Jan 14, 20251.83941.83941.60021.70001.70009,592
Jan 13, 20251.90001.90001.70001.87941.879418,941
Jan 10, 20252.03002.03002.03002.03002.030050
Jan 9, 20252.08002.08001.86102.07402.07403,414
Jan 8, 20252.04002.04001.85001.91001.91005,567
Jan 7, 20252.00002.00001.90001.90001.90003,589
Jan 3, 20251.81002.24001.81002.00002.000010,659
Jan 2, 20251.78002.20001.78001.81001.810012,014
Dec 30, 20242.20002.30001.80002.00002.00007,051
Dec 27, 20241.90002.14001.90002.02002.02006,354
Dec 23, 20242.00002.18001.90002.06002.06007,703
Dec 20, 20242.02002.20002.00002.20002.200013,594
Dec 19, 20242.08002.18002.06002.06002.06009,338
Dec 18, 20242.20002.20002.00002.20002.20005,436
Dec 17, 20242.14002.20001.80002.20002.200011,666
Dec 16, 20242.16002.30002.06002.12002.120022,168
Dec 13, 20242.60002.60002.18002.22002.220054,620
Dec 12, 20242.30002.60002.02002.16002.16007,081
Dec 11, 20242.18002.68002.18002.44002.44007,187
Dec 10, 20242.44002.62002.42002.46002.46002,905
Dec 9, 20242.66002.66002.22002.44002.440071,738
Dec 6, 20242.64003.30002.60002.66002.6600162,247
Dec 5, 20242.70002.70002.64002.68002.6800843
Dec 4, 20242.60002.72002.56002.72002.720012,067
Dec 3, 20242.68002.78002.60002.60002.600015,632
Dec 2, 20242.82002.84002.66002.78002.780024,548
Nov 29, 20242.82002.86002.58002.80002.800011,699
Nov 28, 20243.09703.09852.78252.80202.802011,263
Nov 27, 2024 1:500 Stock Splits
Nov 27, 20240.80013.25000.80013.10003.1000256,011
Nov 26, 20243.00003.25002.75003.25003.250071,337
Nov 25, 20243.25003.25002.75003.00003.000043,249
Nov 22, 20243.25003.25002.75003.00003.00006,359
Nov 21, 20243.25003.25003.00003.25003.250014,021
Nov 20, 20243.25003.75002.50003.25003.2500272,338
Nov 19, 20243.50003.75003.25003.75003.75003,544
Nov 18, 20243.75004.00003.50003.75003.750028,412
Nov 15, 20243.75003.75003.25003.75003.750053,915
Nov 14, 20243.75003.75003.25003.25003.250022,259
Nov 13, 20243.50004.00003.25003.50003.5000104,715
Nov 12, 20243.50003.50003.25003.50003.50007,398
Nov 11, 20243.75003.75003.25003.25003.25008,476
Nov 8, 20243.75003.75003.25003.75003.75006,321
Nov 7, 20243.25003.75003.25003.75003.75002,449
Nov 6, 20243.25003.75003.25003.75003.75009,522
Nov 5, 20243.75003.75003.25003.75003.750038,791
Nov 4, 20244.00004.00003.50003.75003.750013,173
Nov 1, 20244.00004.00003.50004.00004.000010,615
Oct 31, 20243.75004.00003.50003.75003.750024,052
Oct 30, 20244.00004.00003.50004.00004.000033,620
Oct 29, 20244.00004.00003.75004.00004.000041,877
Oct 28, 20244.00004.25003.50004.00004.0000224,214
Oct 25, 20244.25005.00004.00004.25004.2500228,313
Oct 24, 20244.00004.25003.75004.25004.25001,689
Oct 23, 20243.75004.25003.75004.25004.2500261
Oct 22, 20244.00004.25004.00004.25004.25002,778
Oct 21, 20243.75004.25003.75004.25004.2500616
Oct 18, 20244.25004.25003.75004.25004.25004,336
Oct 17, 20244.25004.25004.00004.25004.250011,793
Oct 16, 20244.00004.25004.00004.25004.25001,949
Oct 15, 20244.25004.25004.00004.00004.00002,124
Oct 14, 20244.50004.50004.00004.25004.25004,207
Oct 11, 20244.00004.50004.00004.50004.500023,587
Oct 10, 20244.25004.25004.00004.25004.25008,317
Oct 9, 20244.25004.50004.00004.25004.25004,270
Oct 8, 20244.25004.50004.00004.25004.250023,610
Oct 7, 20244.25004.50004.00004.50004.50003,669
Oct 4, 20244.25004.25003.75004.25004.250026,121
Oct 3, 20244.25004.50003.75004.25004.250033,309
Oct 2, 20244.00004.50004.00004.25004.250016,490
Oct 1, 20244.50004.50004.00004.50004.50009,759
Sep 30, 20244.75004.75004.25004.25004.250039,926
Sep 27, 20244.25004.75004.25004.75004.750020,109
Sep 26, 20244.75004.75004.50004.75004.75001,302
Sep 25, 20244.75004.75004.25004.75004.75009,571
Sep 24, 20244.50004.75004.50004.50004.50002,863
Sep 23, 20245.00005.00004.50004.50004.500021,968
Sep 20, 20244.50005.00004.00005.00005.000068,216
Sep 19, 20245.00005.00004.00004.50004.5000108,463
Sep 18, 20245.00005.00004.50005.00005.000073,509
Sep 17, 20245.25005.25005.00005.25005.250010,107
Sep 16, 20244.75005.25004.75005.25005.250048,909
Sep 13, 20245.25005.25004.75005.00005.000033,100
Sep 12, 20244.50005.25004.25005.25005.2500110,976
Sep 11, 20244.50005.00004.25004.50004.500039,152
Sep 10, 20244.00004.75003.75004.75004.7500216,216
Sep 9, 20244.00004.00003.75004.00004.000018,456
Sep 6, 20244.25004.25004.00004.00004.000017,565
Sep 5, 20244.00004.25003.75004.25004.250019,590
Sep 4, 20244.00004.25003.50004.00004.0000140,439
Sep 3, 20244.00004.50004.00004.25004.250047,202
Sep 2, 20244.75005.00004.25004.50004.5000143,972
Aug 30, 20244.25005.00004.00004.75004.7500231,507
Aug 29, 20244.25004.25004.00004.25004.250021,486
Aug 28, 20244.25004.50004.00004.25004.250013,070
Aug 27, 20244.25004.50003.50004.50004.5000249,160
Aug 26, 20244.50004.50004.00004.50004.5000106,684
Aug 23, 20245.00005.00004.25004.75004.7500137,373
Aug 22, 20244.50005.00004.50004.75004.750063,510
Aug 21, 20244.75004.75004.25004.75004.750047,479
Aug 20, 20245.00005.00004.25004.75004.7500113,898
Aug 19, 20245.25005.25004.75005.00005.000027,321
Aug 16, 20245.50005.75004.75005.00005.000068,659
Aug 15, 20245.00005.75004.50005.50005.5000251,237
Aug 14, 20244.50005.00004.50005.00005.0000120,116
Aug 13, 20245.25005.25004.50005.00005.0000175,541
Aug 12, 20245.25005.25004.75005.25005.250085,445
Aug 9, 20245.00005.25005.00005.25005.250061,050
Aug 8, 20245.25005.25004.75005.25005.250030,280
Aug 7, 20245.50005.75005.00005.25005.250048,616
Aug 6, 20245.00005.50005.00005.50005.500049,815
Aug 5, 20245.25005.25004.50005.00005.000038,513
Aug 2, 20245.50005.50005.00005.25005.250056,973
Aug 1, 20246.00006.00005.25005.75005.750081,926
Jul 31, 20245.75006.00005.25005.75005.750049,997
Jul 30, 20245.25005.75005.25005.75005.750022,872
Jul 29, 20246.25006.25005.25005.75005.7500139,682
Jul 26, 20246.50006.75005.75006.25006.250073,082
Jul 25, 20246.00006.50005.50006.50006.5000109,889
Jul 24, 20246.00006.25005.50006.00006.000045,332
Jul 23, 20246.25006.25005.75006.25006.250027,059
Jul 22, 20246.25006.50005.75006.25006.250070,635
Jul 19, 20245.75006.25005.25006.00006.000078,351
Jul 18, 20245.75005.75005.25005.75005.750079,706
Jul 17, 20245.25005.75004.75005.75005.750077,949
Jul 16, 20244.75005.50004.50005.25005.2500123,003
Jul 15, 20244.50005.25004.25004.75004.7500140,497
Jul 12, 20245.25005.50004.50004.50004.500060,302
Jul 11, 20244.25006.00004.25005.25005.2500130,975
Jul 10, 20244.25004.50004.00004.25004.2500105,752
Jul 9, 20244.50004.75004.00004.50004.500060,239
Jul 8, 20244.50004.75004.25004.50004.500046,748
Jul 5, 20244.75005.00004.25004.50004.500078,952
Jul 4, 20245.00005.25004.75004.75004.750035,589
Jul 3, 20245.00005.25004.75005.00005.000032,255
Jul 2, 20245.50005.75005.00005.00005.000058,813
Jul 1, 20245.50005.50004.75005.50005.5000109,817
Jun 28, 20246.00006.25005.00005.75005.7500155,786
Jun 27, 20246.00006.25005.75006.00006.000048,973
Jun 26, 20246.25006.25005.50006.00006.000056,589
Jun 25, 20245.50006.50005.25006.25006.2500154,986
Jun 24, 20246.00006.00005.25005.50005.500082,772
Jun 20, 20245.75006.25005.50006.00006.000081,102
Jun 19, 20245.75006.00005.25005.50005.500083,912
Jun 18, 20246.50006.75005.75005.75005.7500187,107
Jun 17, 20246.00007.25005.75006.25006.2500331,033
Jun 14, 20246.00006.25005.50006.00006.0000148,846
Jun 13, 20246.50007.25005.50006.00006.0000588,766
Jun 12, 20249.500010.00006.50006.75006.7500934,659
Jun 11, 20247.000010.00006.75009.00009.00001,331,467
Jun 10, 20246.75007.00005.50006.75006.7500408,623
Jun 7, 20245.00007.00004.50006.50006.5000919,339
Jun 5, 20244.25005.25003.75004.75004.7500331,604
Jun 4, 20244.25004.25003.75004.00004.000020,884
Jun 3, 20244.00004.25004.00004.00004.000032,316
May 31, 20244.25004.50003.75004.00004.0000177,328
May 30, 202415.250016.500013.500014.000014.00002,968
May 29, 202414.250015.000014.250015.000015.0000591
May 28, 202416.500016.750013.250013.500013.5000629
May 27, 202414.000014.250013.000013.750013.7500966
May 24, 202414.750016.750013.750014.500014.50005,108
May 23, 202413.000014.500012.500014.250014.2500702
May 22, 202415.750015.750015.000015.500015.5000207
May 21, 202415.750015.750015.000015.000015.0000500
May 20, 202417.000017.750015.000015.750015.75001,945
May 17, 202417.000017.000015.750017.000017.0000733
May 16, 202419.250020.250015.000015.750015.75006,497
May 15, 202425.000034.000020.250021.000021.000010,434
May 14, 202422.500029.250018.750025.000025.00002,027
May 13, 202428.500028.500022.500022.500022.50001,561
May 10, 202445.000045.000026.000028.000028.000013,449
May 8, 202421.750074.500020.750049.000049.000020,699
May 7, 20249.000019.50009.000018.500018.50009,708
May 6, 20247.00009.50006.25009.00009.00003,559