Zenicor Medical Systems AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	22.849	22.849	22.849	22.849	22.849	1,138
2022-06-10	22.936	23.639	22.936	23.200	23.200	586
2022-06-09	23.727	23.727	23.727	23.727	23.727	41
2022-06-08	22.146	24.079	22.146	24.079	24.079	319
2022-06-07	24.255	24.255	24.255	24.255	24.255	910
2022-06-03	24.342	24.342	24.255	24.255	24.255	560
2022-06-02	22.849	23.727	22.849	23.727	23.727	58
2022-06-01	22.849	24.167	22.849	24.167	24.167	465
2022-05-31	24.342	24.342	24.342	24.342	24.342	57
2022-05-30	24.430	24.430	23.727	24.430	24.430	398
2022-05-27	25.924	25.924	23.024	24.518	24.518	3,107
2022-05-24	24.342	24.342	22.849	23.024	23.024	12,318
2022-05-23	24.430	24.430	24.430	24.430	24.430	387
2022-05-20	24.518	24.518	24.518	24.518	24.518	114
2022-05-19	24.518	24.518	22.233	23.376	23.376	1,076
2022-05-18	23.727	23.727	22.146	22.321	22.321	7,238
2022-05-17	23.464	23.552	22.497	22.585	22.585	2,357
2022-05-16	22.233	24.255	22.233	23.464	23.464	2,456
2022-05-13	24.518	24.518	23.376	23.376	23.376	245
2022-05-12	23.552	23.552	23.200	23.464	23.464	1,644
2022-05-11	25.133	25.133	23.200	23.200	23.200	467
2022-05-10	23.288	23.727	23.288	23.727	23.727	379
2022-05-09	26.539	26.539	22.849	24.255	24.255	1,690
2022-05-06	25.485	26.715	24.606	24.606	24.606	2,682
2022-05-05	26.364	26.364	25.485	25.485	25.485	2,251
2022-05-04	25.836	27.506	25.749	26.364	26.364	1,073
2022-05-03	25.485	27.506	25.485	26.188	26.188	2,345
2022-05-02	25.573	27.155	25.485	25.485	25.485	702
2022-04-29	27.946	27.946	27.770	27.770	27.770	147
2022-04-27	26.100	27.858	26.100	27.858	27.858	279
2022-04-26	26.364	27.946	26.364	27.946	27.946	162
2022-04-25	26.803	27.506	25.749	27.506	27.506	1,300
2022-04-22	28.473	28.473	26.452	26.803	26.803	3,303
2022-04-21	26.627	28.473	26.627	28.473	28.473	3,412
2022-04-20	26.539	28.649	26.539	27.682	27.682	3,899
2022-04-19	27.330	28.649	27.242	27.242	27.242	2,335
2022-04-14	27.506	28.824	27.506	28.824	28.824	1,735
2022-04-13	26.627	27.858	26.627	27.506	27.506	527
2022-04-12	26.364	28.121	26.364	27.330	27.330	2,399
2022-04-11	28.385	28.385	26.452	28.209	28.209	428
2022-04-08	28.473	28.473	26.539	28.385	28.385	1,479
2022-04-06	26.364	29.000	25.485	28.824	28.824	5,106
2022-04-05	27.242	27.242	25.397	26.891	26.891	349
2022-04-04	27.242	27.242	27.242	27.242	27.242	46
2022-04-01	27.067	27.067	25.133	25.485	25.485	605
2022-03-31	26.364	26.364	25.397	25.485	25.485	4,364
2022-03-30	26.364	26.452	26.364	26.452	26.452	2,606
2022-03-29	27.594	27.594	26.364	26.452	26.452	1,842
2022-03-28	28.297	28.297	27.242	27.858	27.858	1,040
2022-03-25	27.506	29.088	27.330	27.506	27.506	2,250
2022-03-24	29.791	30.670	28.033	29.264	29.264	6,003
2022-03-23	27.770	30.758	26.364	30.758	30.758	10,645
2022-03-22	27.682	27.682	25.397	27.506	27.506	2,105
2022-03-21	25.309	27.682	25.309	27.682	27.682	665
2022-03-18	25.924	27.858	25.133	27.682	27.682	6,235
2022-03-17	26.364	28.121	23.815	25.836	25.836	2,811
2022-03-16	23.376	29.879	23.376	26.364	26.364	6,933
2022-03-15	25.485	26.100	22.673	26.100	26.100	2,851
2022-03-14	22.761	25.221	22.761	25.221	25.221	280
2022-03-11	22.849	25.485	21.882	25.485	25.485	2,647

← NewerPage 17 of 19 · 1,121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.