Stockholm - Delayed Quote SEK
Zinzino AB (publ) (ZZ-B.ST)
174.00
+3.80
+(2.23%)
At close: 5:29:38 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 171.40 | 175.60 | 170.00 | 174.00 | 174.00 | 57,446 |
| Apr 30, 2025 | 168.40 | 174.40 | 166.40 | 170.20 | 170.20 | 65,646 |
| Apr 29, 2025 | 163.00 | 168.60 | 162.80 | 168.60 | 168.60 | 51,303 |
| Apr 28, 2025 | 168.00 | 168.00 | 161.40 | 163.40 | 163.40 | 40,017 |
| Apr 25, 2025 | 163.00 | 168.60 | 162.60 | 165.00 | 165.00 | 44,731 |
| Apr 24, 2025 | 164.20 | 164.20 | 158.80 | 162.20 | 162.20 | 56,322 |
| Apr 23, 2025 | 158.20 | 164.20 | 152.00 | 164.20 | 164.20 | 136,543 |
| Apr 22, 2025 | 152.20 | 157.00 | 152.20 | 155.60 | 155.60 | 53,833 |
| Apr 17, 2025 | 154.60 | 155.80 | 151.80 | 152.20 | 152.20 | 12,925 |
| Apr 16, 2025 | 153.60 | 155.80 | 151.40 | 154.80 | 154.80 | 53,906 |
| Apr 15, 2025 | 150.20 | 153.40 | 149.40 | 152.60 | 152.60 | 41,651 |
| Apr 14, 2025 | 149.80 | 151.00 | 146.20 | 151.00 | 151.00 | 46,244 |
| Apr 11, 2025 | 143.40 | 147.80 | 141.00 | 144.80 | 144.80 | 39,282 |
| Apr 10, 2025 | 146.20 | 149.80 | 141.60 | 143.60 | 143.60 | 51,295 |
| Apr 9, 2025 | 135.00 | 141.00 | 135.00 | 139.80 | 139.80 | 45,387 |
| Apr 8, 2025 | 137.60 | 143.60 | 137.00 | 141.20 | 141.20 | 55,801 |
| Apr 7, 2025 | 136.00 | 141.60 | 123.00 | 136.20 | 136.20 | 161,183 |
| Apr 4, 2025 | 146.60 | 149.60 | 138.00 | 139.80 | 139.80 | 146,517 |
| Apr 3, 2025 | 150.00 | 155.60 | 141.20 | 146.00 | 146.00 | 110,059 |
| Apr 2, 2025 | 150.00 | 152.40 | 145.40 | 152.00 | 152.00 | 43,039 |
| Apr 1, 2025 | 143.80 | 151.20 | 143.60 | 148.60 | 148.60 | 88,413 |
| Mar 31, 2025 | 146.80 | 146.80 | 141.00 | 143.20 | 143.20 | 67,487 |
| Mar 28, 2025 | 148.20 | 149.40 | 145.60 | 147.80 | 147.80 | 39,937 |
| Mar 27, 2025 | 149.80 | 150.40 | 147.20 | 148.40 | 148.40 | 29,962 |
| Mar 26, 2025 | 153.00 | 153.00 | 149.00 | 149.80 | 149.80 | 64,424 |
| Mar 25, 2025 | 150.20 | 153.60 | 147.40 | 152.00 | 152.00 | 76,850 |
| Mar 24, 2025 | 151.40 | 152.40 | 149.00 | 150.20 | 150.20 | 70,164 |
| Mar 21, 2025 | 151.80 | 156.00 | 149.00 | 150.80 | 150.80 | 45,554 |
| Mar 20, 2025 | 150.60 | 153.80 | 148.00 | 149.60 | 149.60 | 100,406 |
| Mar 19, 2025 | 144.80 | 154.80 | 144.40 | 154.00 | 154.00 | 129,475 |
| Mar 18, 2025 | 144.60 | 144.80 | 141.60 | 143.60 | 143.60 | 22,797 |
| Mar 17, 2025 | 143.60 | 144.80 | 141.80 | 143.40 | 143.40 | 38,675 |
| Mar 14, 2025 | 139.20 | 144.40 | 139.00 | 142.20 | 142.20 | 22,014 |
| Mar 13, 2025 | 137.80 | 140.40 | 134.00 | 139.20 | 139.20 | 27,172 |
| Mar 12, 2025 | 137.00 | 140.80 | 137.00 | 138.00 | 138.00 | 39,886 |
| Mar 11, 2025 | 135.20 | 139.80 | 135.20 | 136.40 | 136.40 | 40,443 |
| Mar 10, 2025 | 141.60 | 145.20 | 134.40 | 134.80 | 134.80 | 51,784 |
| Mar 7, 2025 | 144.20 | 144.20 | 139.20 | 141.40 | 141.40 | 50,655 |
| Mar 6, 2025 | 146.60 | 148.40 | 141.00 | 143.00 | 143.00 | 78,342 |
| Mar 5, 2025 | 141.60 | 150.00 | 140.00 | 146.40 | 146.40 | 123,549 |
| Mar 4, 2025 | 137.80 | 142.80 | 137.60 | 140.00 | 140.00 | 94,449 |
| Mar 3, 2025 | 130.00 | 138.20 | 128.80 | 137.00 | 137.00 | 110,033 |
| Feb 28, 2025 | 125.00 | 130.60 | 124.20 | 129.80 | 129.80 | 83,988 |
| Feb 27, 2025 | 132.00 | 134.00 | 121.60 | 123.00 | 123.00 | 293,607 |
| Feb 26, 2025 | 136.00 | 137.60 | 134.00 | 135.40 | 135.40 | 70,448 |
| Feb 25, 2025 | 139.00 | 140.40 | 134.20 | 136.00 | 136.00 | 122,440 |
| Feb 24, 2025 | 146.20 | 146.40 | 138.20 | 139.40 | 139.40 | 190,786 |
| Feb 21, 2025 | 145.60 | 148.00 | 144.20 | 146.80 | 146.80 | 109,143 |
| Feb 20, 2025 | 143.20 | 145.60 | 142.40 | 144.60 | 144.60 | 33,432 |
| Feb 19, 2025 | 144.40 | 146.00 | 141.60 | 143.20 | 143.20 | 70,428 |
| Feb 18, 2025 | 140.00 | 144.00 | 139.40 | 143.80 | 143.80 | 90,223 |
| Feb 17, 2025 | 136.20 | 140.00 | 136.00 | 139.80 | 139.80 | 64,077 |
| Feb 14, 2025 | 135.00 | 140.60 | 135.00 | 137.60 | 137.60 | 91,725 |
| Feb 13, 2025 | 133.00 | 135.80 | 131.60 | 134.60 | 134.60 | 55,421 |
| Feb 12, 2025 | 130.00 | 133.60 | 130.00 | 132.80 | 132.80 | 54,508 |
| Feb 11, 2025 | 127.00 | 131.00 | 126.80 | 130.00 | 130.00 | 40,761 |
| Feb 10, 2025 | 129.80 | 130.00 | 126.00 | 127.00 | 127.00 | 100,052 |
| Feb 7, 2025 | 131.00 | 133.40 | 129.00 | 129.20 | 129.20 | 113,860 |
| Feb 6, 2025 | 128.20 | 133.20 | 128.20 | 132.00 | 132.00 | 145,563 |
| Feb 5, 2025 | 115.00 | 128.80 | 114.00 | 127.20 | 127.20 | 235,850 |
| Feb 4, 2025 | 114.00 | 115.00 | 112.00 | 114.60 | 114.60 | 57,399 |
| Feb 3, 2025 | 110.00 | 114.20 | 109.20 | 113.80 | 113.80 | 74,629 |
| Jan 31, 2025 | 110.00 | 111.80 | 109.40 | 111.80 | 111.80 | 62,004 |
| Jan 30, 2025 | 107.20 | 110.40 | 107.20 | 110.00 | 110.00 | 46,844 |
| Jan 29, 2025 | 108.40 | 109.40 | 106.60 | 107.20 | 107.20 | 42,662 |
| Jan 28, 2025 | 104.60 | 108.80 | 104.60 | 108.40 | 108.40 | 65,661 |
| Jan 27, 2025 | 105.60 | 106.80 | 102.00 | 104.40 | 104.40 | 49,956 |
| Jan 24, 2025 | 106.00 | 106.80 | 104.60 | 106.60 | 106.60 | 40,599 |
| Jan 23, 2025 | 106.20 | 107.80 | 105.40 | 106.00 | 106.00 | 53,210 |
| Jan 22, 2025 | 104.20 | 106.60 | 102.20 | 106.20 | 106.20 | 101,520 |
| Jan 21, 2025 | 100.80 | 104.00 | 100.00 | 104.00 | 104.00 | 119,324 |
| Jan 20, 2025 | 100.40 | 100.80 | 99.00 | 100.60 | 100.60 | 25,253 |
| Jan 17, 2025 | 102.00 | 102.60 | 99.70 | 100.40 | 100.40 | 32,195 |
| Jan 16, 2025 | 99.50 | 102.60 | 99.50 | 101.60 | 101.60 | 109,493 |
| Jan 15, 2025 | 99.30 | 99.80 | 97.90 | 99.50 | 99.50 | 44,725 |
| Jan 14, 2025 | 98.00 | 100.80 | 98.00 | 99.40 | 99.40 | 69,029 |
| Jan 13, 2025 | 98.90 | 98.90 | 96.20 | 97.70 | 97.70 | 35,461 |
| Jan 10, 2025 | 99.40 | 99.50 | 97.10 | 98.90 | 98.90 | 30,439 |
| Jan 9, 2025 | 99.10 | 100.00 | 97.50 | 98.80 | 98.80 | 69,053 |
| Jan 8, 2025 | 93.60 | 99.10 | 93.10 | 99.10 | 99.10 | 145,541 |
| Jan 7, 2025 | 85.30 | 93.80 | 85.30 | 93.10 | 93.10 | 125,532 |
| Jan 3, 2025 | 86.00 | 86.80 | 85.30 | 85.30 | 85.30 | 27,263 |
| Jan 2, 2025 | 85.20 | 86.90 | 84.10 | 86.90 | 86.90 | 32,993 |
| Dec 30, 2024 | 83.80 | 84.70 | 82.70 | 84.60 | 84.60 | 37,670 |
| Dec 27, 2024 | 82.20 | 83.80 | 82.20 | 83.70 | 83.70 | 19,020 |
| Dec 23, 2024 | 85.10 | 85.10 | 82.20 | 82.20 | 82.20 | 34,900 |
| Dec 20, 2024 | 82.00 | 84.90 | 81.70 | 84.90 | 84.90 | 71,923 |
| Dec 19, 2024 | 84.20 | 84.20 | 82.30 | 82.50 | 82.50 | 56,161 |
| Dec 18, 2024 | 83.90 | 85.20 | 83.90 | 84.70 | 84.70 | 19,928 |
| Dec 17, 2024 | 84.50 | 84.90 | 83.30 | 84.50 | 84.50 | 19,917 |
| Dec 16, 2024 | 85.20 | 85.70 | 84.00 | 84.80 | 84.80 | 43,355 |
| Dec 13, 2024 | 85.80 | 86.50 | 85.00 | 85.00 | 85.00 | 47,906 |
| Dec 12, 2024 | 87.00 | 87.30 | 85.00 | 86.10 | 86.10 | 18,606 |
| Dec 11, 2024 | 88.70 | 88.70 | 85.50 | 86.40 | 86.40 | 30,059 |
| Dec 10, 2024 | 87.00 | 87.50 | 84.90 | 85.70 | 85.70 | 47,792 |
| Dec 9, 2024 | 89.80 | 90.60 | 86.90 | 87.00 | 87.00 | 50,140 |
| Dec 6, 2024 | 88.60 | 89.80 | 88.50 | 89.20 | 89.20 | 23,082 |
| Dec 5, 2024 | 88.00 | 89.00 | 87.30 | 87.80 | 87.80 | 30,769 |
| Dec 4, 2024 | 86.70 | 90.10 | 86.70 | 87.90 | 87.90 | 57,789 |
| Dec 3, 2024 | 87.00 | 88.30 | 86.00 | 86.70 | 86.70 | 29,292 |
| Dec 2, 2024 | 88.50 | 88.50 | 86.00 | 88.00 | 88.00 | 54,894 |
| Nov 29, 2024 | 85.30 | 90.50 | 85.30 | 88.70 | 88.70 | 53,710 |
| Nov 28, 2024 | 84.80 | 86.50 | 84.60 | 85.30 | 85.30 | 16,988 |
| Nov 27, 2024 | 85.60 | 85.60 | 83.20 | 84.30 | 84.30 | 28,126 |
| Nov 26, 2024 | 83.50 | 89.00 | 82.80 | 85.70 | 85.70 | 26,016 |
| Nov 25, 2024 | 85.70 | 85.90 | 80.50 | 83.30 | 83.30 | 61,898 |
| Nov 22, 2024 | 84.10 | 85.70 | 82.00 | 84.00 | 84.00 | 55,660 |
| Nov 21, 2024 | 79.90 | 84.80 | 79.80 | 82.70 | 82.70 | 68,341 |
| Nov 20, 2024 | 81.20 | 83.50 | 77.90 | 79.80 | 79.80 | 107,180 |
| Nov 19, 2024 | 92.70 | 92.70 | 80.20 | 81.20 | 81.20 | 295,654 |
| Nov 18, 2024 | 95.50 | 95.70 | 93.40 | 94.90 | 94.90 | 48,132 |
| Nov 15, 2024 | 100.00 | 100.00 | 95.10 | 95.10 | 95.10 | 48,264 |
| Nov 14, 2024 | 97.00 | 99.80 | 97.00 | 99.80 | 99.80 | 49,766 |
| Nov 13, 2024 | 95.60 | 97.50 | 95.00 | 97.50 | 97.50 | 43,373 |
| Nov 12, 2024 | 96.80 | 97.30 | 94.70 | 95.40 | 95.40 | 22,391 |
| Nov 11, 2024 | 98.20 | 99.00 | 96.90 | 97.40 | 97.40 | 35,833 |
| Nov 8, 2024 | 98.80 | 100.00 | 97.60 | 98.20 | 98.20 | 46,995 |
| Nov 7, 2024 | 96.60 | 98.70 | 96.00 | 98.60 | 98.60 | 39,174 |
| Nov 6, 2024 | 96.40 | 97.90 | 95.50 | 96.20 | 96.20 | 57,708 |
| Nov 5, 2024 | 97.70 | 97.70 | 94.20 | 94.20 | 94.20 | 48,666 |
| Nov 4, 2024 | 94.50 | 99.10 | 93.70 | 96.90 | 96.90 | 81,228 |
| Nov 1, 2024 | 92.00 | 94.60 | 92.00 | 94.60 | 94.60 | 13,493 |
| Oct 31, 2024 | 93.40 | 94.30 | 91.90 | 92.40 | 92.40 | 23,456 |
| Oct 30, 2024 | 93.50 | 95.00 | 93.30 | 95.00 | 95.00 | 113,339 |
| Oct 29, 2024 | 93.10 | 93.40 | 92.10 | 93.40 | 93.40 | 43,330 |
| Oct 28, 2024 | 90.90 | 93.50 | 90.70 | 93.10 | 93.10 | 36,257 |
| Oct 25, 2024 | 90.00 | 91.70 | 89.30 | 90.20 | 90.20 | 28,888 |
| Oct 24, 2024 | 87.70 | 89.50 | 87.40 | 89.30 | 89.30 | 20,126 |
| Oct 23, 2024 | 89.80 | 90.00 | 87.70 | 87.70 | 87.70 | 35,667 |
| Oct 22, 2024 | 92.50 | 92.80 | 89.10 | 89.80 | 89.80 | 34,810 |
| Oct 21, 2024 | 90.80 | 93.40 | 90.20 | 91.90 | 91.90 | 32,531 |
| Oct 18, 2024 | 92.30 | 92.80 | 90.60 | 90.80 | 90.80 | 29,905 |
| Oct 17, 2024 | 90.20 | 93.10 | 90.20 | 92.20 | 92.20 | 41,323 |
| Oct 16, 2024 | 93.90 | 93.90 | 90.10 | 90.20 | 90.20 | 54,066 |
| Oct 15, 2024 | 95.00 | 95.50 | 92.10 | 92.20 | 92.20 | 51,945 |
| Oct 14, 2024 | 93.80 | 95.70 | 93.80 | 95.30 | 95.30 | 68,108 |
| Oct 11, 2024 | 92.10 | 94.20 | 92.00 | 93.50 | 93.50 | 25,505 |
| Oct 10, 2024 | 93.80 | 93.80 | 91.50 | 92.10 | 92.10 | 26,968 |
| Oct 9, 2024 | 91.00 | 94.70 | 91.00 | 93.80 | 93.80 | 44,977 |
| Oct 8, 2024 | 94.60 | 94.60 | 91.30 | 91.40 | 91.40 | 32,941 |
| Oct 7, 2024 | 93.40 | 95.50 | 91.30 | 92.80 | 92.80 | 76,274 |
| Oct 4, 2024 | 90.20 | 94.60 | 90.10 | 93.40 | 93.40 | 104,988 |
| Oct 3, 2024 | 89.40 | 90.80 | 88.00 | 90.10 | 90.10 | 39,498 |
| Oct 2, 2024 | 88.50 | 90.60 | 87.00 | 89.70 | 89.70 | 42,994 |
| Oct 1, 2024 | 90.60 | 91.70 | 88.40 | 88.90 | 88.90 | 57,994 |
| Sep 30, 2024 | 91.10 | 92.70 | 89.10 | 90.30 | 90.30 | 47,369 |
| Sep 27, 2024 | 89.20 | 92.00 | 88.00 | 91.10 | 91.10 | 89,858 |
| Sep 26, 2024 | 88.70 | 91.00 | 88.40 | 90.10 | 90.10 | 79,340 |
| Sep 25, 2024 | 84.30 | 89.40 | 83.70 | 87.80 | 87.80 | 83,677 |
| Sep 24, 2024 | 84.60 | 85.60 | 83.10 | 83.70 | 83.70 | 37,595 |
| Sep 23, 2024 | 85.60 | 85.70 | 84.30 | 84.60 | 84.60 | 32,002 |
| Sep 20, 2024 | 84.30 | 85.60 | 84.30 | 85.60 | 85.60 | 59,915 |
| Sep 19, 2024 | 85.00 | 85.00 | 81.90 | 84.70 | 84.70 | 70,014 |
| Sep 18, 2024 | 83.00 | 84.90 | 82.50 | 84.50 | 84.50 | 72,295 |
| Sep 17, 2024 | 82.20 | 83.00 | 81.80 | 82.90 | 82.90 | 38,191 |
| Sep 16, 2024 | 82.30 | 82.90 | 81.70 | 82.20 | 82.20 | 28,410 |
| Sep 13, 2024 | 81.60 | 82.80 | 81.30 | 82.40 | 82.40 | 53,899 |
| Sep 12, 2024 | 80.40 | 82.00 | 80.00 | 81.60 | 81.60 | 61,860 |
| Sep 11, 2024 | 79.50 | 82.00 | 79.50 | 80.50 | 80.50 | 61,425 |
| Sep 10, 2024 | 79.20 | 79.80 | 79.00 | 79.50 | 79.50 | 24,827 |
| Sep 9, 2024 | 78.70 | 79.30 | 78.30 | 79.10 | 79.10 | 10,232 |
| Sep 6, 2024 | 79.30 | 79.40 | 78.00 | 78.60 | 78.60 | 22,285 |
| Sep 5, 2024 | 78.40 | 79.80 | 78.00 | 79.20 | 79.20 | 24,594 |
| Sep 4, 2024 | 77.10 | 82.00 | 76.40 | 78.40 | 78.40 | 83,308 |
| Sep 3, 2024 | 79.80 | 79.80 | 77.10 | 77.10 | 77.10 | 56,420 |
| Sep 2, 2024 | 79.30 | 80.00 | 77.50 | 79.90 | 79.90 | 52,308 |
| Aug 30, 2024 | 78.90 | 79.60 | 78.60 | 79.30 | 79.30 | 106,645 |
| Aug 29, 2024 | 77.20 | 78.20 | 74.80 | 76.50 | 76.50 | 33,983 |
| Aug 28, 2024 | 76.80 | 78.90 | 76.80 | 77.20 | 77.20 | 38,697 |
| Aug 27, 2024 | 76.90 | 77.70 | 76.10 | 76.70 | 76.70 | 14,743 |
| Aug 26, 2024 | 74.80 | 78.00 | 74.80 | 76.80 | 76.80 | 32,982 |
| Aug 23, 2024 | 74.20 | 74.80 | 73.50 | 74.80 | 74.80 | 20,395 |
| Aug 22, 2024 | 74.90 | 74.90 | 73.60 | 74.40 | 74.40 | 3,431 |
| Aug 21, 2024 | 73.40 | 75.00 | 73.00 | 74.80 | 74.80 | 13,187 |
| Aug 20, 2024 | 73.80 | 74.40 | 73.00 | 73.40 | 73.40 | 12,311 |
| Aug 19, 2024 | 73.40 | 75.00 | 72.50 | 73.80 | 73.80 | 23,180 |
| Aug 16, 2024 | 74.80 | 75.00 | 73.00 | 73.40 | 73.40 | 21,537 |
| Aug 15, 2024 | 74.40 | 75.00 | 74.10 | 74.80 | 74.80 | 33,377 |
| Aug 14, 2024 | 75.00 | 75.00 | 73.80 | 74.80 | 74.80 | 10,075 |
| Aug 13, 2024 | 74.10 | 75.00 | 72.10 | 75.00 | 75.00 | 18,988 |
| Aug 12, 2024 | 74.70 | 75.40 | 73.00 | 74.20 | 74.20 | 13,763 |
| Aug 9, 2024 | 76.70 | 76.70 | 74.60 | 74.70 | 74.70 | 8,553 |
| Aug 8, 2024 | 74.90 | 76.30 | 73.40 | 75.00 | 75.00 | 17,729 |
| Aug 7, 2024 | 72.70 | 75.60 | 72.70 | 74.90 | 74.90 | 27,601 |
| Aug 6, 2024 | 73.40 | 75.60 | 71.40 | 72.60 | 72.60 | 27,151 |
| Aug 5, 2024 | 72.10 | 74.00 | 69.30 | 73.40 | 73.40 | 49,312 |
| Aug 2, 2024 | 74.70 | 76.00 | 73.30 | 74.10 | 74.10 | 30,231 |
| Aug 1, 2024 | 76.80 | 77.30 | 74.80 | 75.00 | 75.00 | 25,582 |
| Jul 31, 2024 | 78.10 | 78.10 | 76.60 | 76.70 | 76.70 | 21,020 |
| Jul 30, 2024 | 78.30 | 78.60 | 76.60 | 78.10 | 78.10 | 23,925 |
| Jul 29, 2024 | 78.20 | 78.70 | 76.00 | 78.30 | 78.30 | 21,580 |
| Jul 26, 2024 | 76.70 | 78.00 | 76.50 | 77.50 | 77.50 | 9,364 |
| Jul 25, 2024 | 77.60 | 77.60 | 74.50 | 76.70 | 76.70 | 25,079 |
| Jul 24, 2024 | 79.00 | 79.00 | 76.10 | 77.60 | 77.60 | 16,144 |
| Jul 23, 2024 | 75.20 | 78.50 | 75.20 | 78.00 | 78.00 | 20,294 |
| Jul 22, 2024 | 78.40 | 78.40 | 75.40 | 76.60 | 76.60 | 19,754 |
| Jul 19, 2024 | 79.00 | 79.00 | 75.00 | 76.60 | 76.60 | 27,509 |
| Jul 18, 2024 | 77.00 | 78.80 | 76.50 | 78.50 | 78.50 | 35,261 |
| Jul 17, 2024 | 79.30 | 79.30 | 75.10 | 75.90 | 75.90 | 51,135 |
| Jul 16, 2024 | 73.50 | 79.50 | 73.50 | 79.50 | 79.50 | 77,882 |
| Jul 15, 2024 | 72.30 | 74.30 | 72.00 | 73.10 | 73.10 | 17,946 |
| Jul 12, 2024 | 70.00 | 73.10 | 69.30 | 72.30 | 72.30 | 22,229 |
| Jul 11, 2024 | 69.10 | 70.00 | 68.30 | 70.00 | 70.00 | 17,041 |
| Jul 10, 2024 | 71.60 | 71.60 | 68.70 | 69.10 | 69.10 | 14,761 |
| Jul 9, 2024 | 69.50 | 71.40 | 69.00 | 69.80 | 69.80 | 17,381 |
| Jul 8, 2024 | 72.20 | 72.20 | 68.70 | 70.00 | 70.00 | 31,402 |
| Jul 5, 2024 | 69.50 | 72.60 | 68.50 | 72.20 | 72.20 | 70,730 |
| Jul 4, 2024 | 67.40 | 69.30 | 66.30 | 69.30 | 69.30 | 60,270 |
| Jul 3, 2024 | 67.60 | 68.10 | 66.10 | 67.40 | 67.40 | 35,971 |
| Jul 2, 2024 | 68.50 | 68.50 | 67.00 | 67.60 | 67.60 | 19,199 |
| Jul 1, 2024 | 68.00 | 69.30 | 67.20 | 68.50 | 68.50 | 44,423 |
| Jun 28, 2024 | 67.70 | 68.00 | 66.70 | 67.00 | 67.00 | 15,476 |
| Jun 27, 2024 | 66.60 | 68.00 | 65.40 | 67.60 | 67.60 | 15,021 |
| Jun 26, 2024 | 66.70 | 67.50 | 65.50 | 66.50 | 66.50 | 68,849 |
| Jun 25, 2024 | 67.50 | 67.60 | 66.00 | 66.70 | 66.70 | 29,900 |
| Jun 24, 2024 | 70.00 | 70.40 | 67.10 | 67.50 | 67.50 | 49,360 |
| Jun 20, 2024 | 69.60 | 70.70 | 69.10 | 70.40 | 70.40 | 16,789 |
| Jun 19, 2024 | 71.00 | 71.40 | 68.40 | 68.60 | 68.60 | 33,733 |
| Jun 18, 2024 | 70.60 | 71.60 | 70.00 | 70.90 | 70.90 | 14,998 |
| Jun 17, 2024 | 69.00 | 71.90 | 69.00 | 70.90 | 70.90 | 43,713 |
| Jun 14, 2024 | 70.50 | 71.20 | 68.10 | 69.00 | 69.00 | 43,099 |
| Jun 13, 2024 | 74.40 | 74.40 | 70.00 | 70.50 | 70.50 | 18,550 |
| Jun 12, 2024 | 71.80 | 72.00 | 70.80 | 71.50 | 71.50 | 44,426 |
| Jun 11, 2024 | 73.40 | 73.40 | 71.30 | 71.80 | 71.80 | 46,951 |
| Jun 10, 2024 | 73.00 | 74.00 | 72.60 | 73.40 | 73.40 | 14,902 |
| Jun 7, 2024 | 76.40 | 76.60 | 72.60 | 73.10 | 73.10 | 78,449 |
| Jun 5, 2024 | 72.30 | 77.80 | 72.30 | 76.40 | 76.40 | 56,663 |
| Jun 4, 2024 | 70.60 | 72.80 | 69.50 | 72.00 | 72.00 | 47,585 |
| Jun 3, 2024 | 71.00 | 73.90 | 70.40 | 70.60 | 70.60 | 70,874 |
| May 31, 2024 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | 52,665 |
| May 30, 2024 | 72.10 | 73.80 | 71.60 | 71.90 | 71.90 | 35,133 |
| May 29, 2024 | 75.00 | 75.10 | 72.10 | 72.10 | 72.10 | 57,861 |
| May 28, 2024 | 3 Dividend | |||||
| May 28, 2024 | 76.40 | 77.70 | 73.50 | 75.60 | 75.60 | 44,442 |
| May 27, 2024 | 80.00 | 80.00 | 77.00 | 77.90 | 74.90 | 26,957 |
| May 24, 2024 | 78.60 | 80.00 | 77.60 | 79.90 | 76.82 | 27,947 |
| May 23, 2024 | 80.30 | 80.50 | 77.10 | 78.60 | 75.57 | 39,467 |
| May 22, 2024 | 80.70 | 80.90 | 76.90 | 80.30 | 77.21 | 76,047 |
| May 21, 2024 | 82.00 | 82.00 | 79.90 | 81.20 | 78.07 | 21,763 |
| May 20, 2024 | 82.20 | 82.30 | 81.00 | 82.30 | 79.13 | 11,981 |
| May 17, 2024 | 83.00 | 83.50 | 81.70 | 82.20 | 79.03 | 15,966 |
| May 16, 2024 | 82.60 | 83.50 | 81.00 | 83.00 | 79.80 | 19,663 |
| May 15, 2024 | 83.00 | 83.00 | 80.50 | 82.60 | 79.42 | 38,367 |
| May 14, 2024 | 83.50 | 83.50 | 80.30 | 82.00 | 78.84 | 50,780 |
| May 13, 2024 | 79.70 | 84.00 | 79.70 | 83.50 | 80.28 | 44,156 |
| May 10, 2024 | 81.50 | 82.20 | 78.90 | 79.50 | 76.44 | 42,452 |
| May 8, 2024 | 79.70 | 82.40 | 78.90 | 81.30 | 78.17 | 44,425 |
| May 7, 2024 | 79.10 | 80.60 | 77.60 | 79.70 | 76.63 | 41,722 |
| May 6, 2024 | 73.30 | 78.80 | 73.10 | 78.70 | 75.67 | 41,496 |
| May 3, 2024 | 72.10 | 73.30 | 70.70 | 73.30 | 70.48 | 27,004 |
| May 2, 2024 | 73.50 | 73.50 | 70.80 | 72.30 | 69.52 | 48,785 |
Related Tickers
HUMBLE.ST Humble Group AB (publ)
8.24
+0.86%
FITSF Koios Beverage Corp.
0.0400
0.00%
MEE.NZ Me Today Limited
0.0600
0.00%
SNX.ST Premium Snacks Nordic AB (publ)
30.30
+4.12%
CBO.AX Cobram Estate Olives Limited
1.8800
+1.62%
BITE.CN Blender Bites Limited
0.3000
0.00%
SCL.NZ Scales Corporation Limited
4.2100
-2.09%
NAII Natural Alternatives International, Inc.
2.9554
-1.49%
DTEAF DAVIDsTEA Inc.
0.5499
+12.22%
GLB.L Glanbia plc
11.30
0.00%