Zenicor Medical Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 22.146 | 22.761 | 21.970 | 21.970 | 21.970 | 9,443 |
| 2021-12-08 | 22.849 | 22.936 | 21.970 | 22.146 | 22.146 | 1,667 |
| 2021-12-07 | 23.024 | 23.112 | 22.321 | 22.673 | 22.673 | 1,340 |
| 2021-12-06 | 23.727 | 23.727 | 22.321 | 22.409 | 22.409 | 4,892 |
| 2021-12-03 | 25.485 | 25.485 | 21.970 | 24.079 | 24.079 | 2,723 |
| 2021-12-02 | 22.058 | 25.485 | 22.058 | 25.485 | 25.485 | 572 |
| 2021-12-01 | 22.849 | 24.079 | 22.849 | 24.079 | 24.079 | 39 |
| 2021-11-30 | 23.727 | 23.727 | 20.476 | 23.464 | 23.464 | 16,712 |
| 2021-11-29 | 22.936 | 24.167 | 22.936 | 23.727 | 23.727 | 1,655 |
| 2021-11-26 | 23.552 | 24.430 | 22.146 | 24.167 | 24.167 | 20,078 |
| 2021-11-25 | 23.639 | 24.606 | 23.639 | 24.430 | 24.430 | 1,693 |
| 2021-11-24 | 23.376 | 24.518 | 23.376 | 24.167 | 24.167 | 4,782 |
| 2021-11-23 | 23.464 | 24.342 | 23.200 | 24.255 | 24.255 | 1,366 |
| 2021-11-22 | 24.782 | 24.870 | 23.112 | 24.870 | 24.870 | 2,315 |
| 2021-11-19 | 25.046 | 25.046 | 23.815 | 24.782 | 24.782 | 9,109 |
| 2021-11-18 | 24.167 | 24.167 | 24.167 | 24.167 | 24.167 | 455 |
| 2021-11-17 | 23.288 | 24.782 | 23.288 | 24.782 | 24.782 | 839 |
| 2021-11-16 | 23.112 | 24.167 | 23.112 | 24.167 | 24.167 | 1,244 |
| 2021-11-15 | 22.936 | 24.342 | 22.849 | 24.079 | 24.079 | 3,004 |
| 2021-11-12 | 23.552 | 23.727 | 22.673 | 23.112 | 23.112 | 2,112 |
| 2021-11-11 | 23.112 | 24.079 | 23.112 | 24.079 | 24.079 | 1,024 |
| 2021-11-10 | 23.903 | 23.903 | 22.936 | 23.288 | 23.288 | 5,199 |
| 2021-11-09 | 21.794 | 23.815 | 21.794 | 23.815 | 23.815 | 2,093 |
| 2021-11-08 | 23.903 | 23.903 | 22.146 | 23.903 | 23.903 | 9,348 |
| 2021-11-05 | 24.255 | 25.836 | 23.903 | 23.903 | 23.903 | 10,908 |
| 2021-11-04 | 25.485 | 26.012 | 24.167 | 26.012 | 26.012 | 1,789 |
| 2021-11-03 | 23.991 | 25.309 | 23.991 | 25.221 | 25.221 | 131 |
| 2021-11-02 | 23.991 | 25.221 | 23.112 | 23.991 | 23.991 | 16,275 |
| 2021-11-01 | 24.694 | 25.485 | 23.991 | 24.255 | 24.255 | 12,263 |
| 2021-10-29 | 24.782 | 25.836 | 24.782 | 25.661 | 25.661 | 1,317 |
| 2021-10-28 | 25.749 | 25.749 | 24.870 | 25.485 | 25.485 | 1,645 |
| 2021-10-27 | 25.046 | 25.485 | 24.694 | 25.221 | 25.221 | 3,822 |
| 2021-10-26 | 25.309 | 25.309 | 24.694 | 25.221 | 25.221 | 3,224 |
| 2021-10-25 | 27.330 | 27.330 | 25.221 | 25.309 | 25.309 | 2,827 |
| 2021-10-22 | 28.033 | 28.033 | 25.836 | 26.100 | 26.100 | 7,144 |
← NewerPage 19 of 19 · 1,115 trading days
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.