Zoomability Int AB (publ) (NGM:ZOOM)
Sweden
· Delayed Price · Currency is SEK 1.960
+0.100 (5.38%)
At close: Dec 4, 2025
Zoomability Int AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.97 | 2.19 | 1.96 | 2.04 | 2.04 | 4.08% | 33,132 |
| Dec 4, 2025 | 1.88 | 1.99 | 1.86 | 1.96 | 1.96 | 5.38% | 18,522 |
| Dec 3, 2025 | 2.12 | 2.24 | 1.68 | 1.86 | 1.86 | -14.29% | 223,206 |
| Dec 2, 2025 | 2.07 | 2.26 | 2.02 | 2.17 | 2.17 | 1.88% | 5,370 |
| Dec 1, 2025 | 2.14 | 2.27 | 2.06 | 2.13 | 2.13 | -5.75% | 68,433 |
| Nov 28, 2025 | 2.27 | 2.27 | 2.12 | 2.26 | 2.26 | -0.88% | 25,584 |
| Nov 27, 2025 | 2.33 | 2.73 | 2.20 | 2.28 | 2.28 | -3.39% | 196,054 |
| Nov 26, 2025 | 2.57 | 2.70 | 2.27 | 2.36 | 2.36 | -8.17% | 83,979 |
| Nov 25, 2025 | 2.61 | 2.61 | 2.30 | 2.57 | 2.57 | -0.39% | 111,882 |
| Nov 24, 2025 | 2.59 | 2.70 | 2.42 | 2.58 | 2.58 | -1.90% | 187,137 |
| Nov 21, 2025 | 2.50 | 2.74 | 2.42 | 2.63 | 2.63 | 5.20% | 169,045 |
| Nov 20, 2025 | 2.88 | 2.88 | 2.45 | 2.50 | 2.50 | -6.72% | 142,782 |
| Nov 19, 2025 | 2.71 | 2.78 | 2.49 | 2.68 | 2.68 | -4.29% | 103,732 |
| Nov 18, 2025 | 2.48 | 2.89 | 2.48 | 2.80 | 2.80 | 14.75% | 439,975 |
| Nov 17, 2025 | 2.26 | 2.69 | 2.25 | 2.44 | 2.44 | 8.93% | 197,607 |
| Nov 14, 2025 | 2.04 | 2.27 | 1.99 | 2.24 | 2.24 | 9.27% | 64,279 |
| Nov 13, 2025 | 1.98 | 2.19 | 1.92 | 2.05 | 2.05 | 5.40% | 131,765 |
| Nov 12, 2025 | 1.93 | 1.97 | 1.87 | 1.95 | 1.95 | 0.78% | 19,596 |
| Nov 11, 2025 | 1.82 | 1.96 | 1.82 | 1.93 | 1.93 | 5.75% | 60,000 |
| Nov 10, 2025 | 1.80 | 1.96 | 1.76 | 1.83 | 1.83 | -5.93% | 15,771 |
| Nov 7, 2025 | 1.98 | 1.98 | 1.79 | 1.94 | 1.94 | 3.19% | 49,406 |
| Nov 6, 2025 | 1.97 | 1.97 | 1.74 | 1.88 | 1.88 | -0.79% | 69,902 |
| Nov 5, 2025 | 1.79 | 1.96 | 1.79 | 1.90 | 1.90 | 5.87% | 29,557 |
| Nov 4, 2025 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -5.79% | 16,044 |
| Nov 3, 2025 | 1.83 | 1.90 | 1.78 | 1.90 | 1.90 | 2.70% | 84,940 |
| Oct 31, 2025 | 1.74 | 1.85 | 1.74 | 1.85 | 1.85 | 2.78% | 22,746 |
| Oct 30, 2025 | 1.64 | 1.80 | 1.64 | 1.80 | 1.80 | 9.42% | 144,804 |
| Oct 29, 2025 | 1.65 | 1.78 | 1.63 | 1.65 | 1.65 | -0.30% | 6,985 |
| Oct 28, 2025 | 1.64 | 1.65 | 1.46 | 1.65 | 1.65 | 3.12% | 108,690 |
| Oct 27, 2025 | 1.55 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 100,127 |
| Oct 24, 2025 | 1.43 | 1.60 | 1.43 | 1.50 | 1.50 | 5.26% | 18,693 |
| Oct 23, 2025 | 1.42 | 1.49 | 1.42 | 1.43 | 1.43 | 0.35% | 128,540 |
| Oct 22, 2025 | 1.36 | 1.46 | 1.36 | 1.42 | 1.42 | -2.41% | 154,633 |
| Oct 21, 2025 | 1.49 | 1.49 | 1.34 | 1.46 | 1.46 | -1.02% | 12,676 |
| Oct 20, 2025 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 2.80% | 29,711 |
| Oct 17, 2025 | 1.45 | 1.48 | 1.32 | 1.43 | 1.43 | -4.35% | 96,351 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | 5.28% | 5,131 |
| Oct 15, 2025 | 1.61 | 1.61 | 1.37 | 1.42 | 1.42 | -7.19% | 56,669 |
| Oct 14, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -2.86% | 7,082 |
| Oct 13, 2025 | 1.47 | 1.61 | 1.45 | 1.58 | 1.58 | -1.87% | 58,156 |
| Oct 10, 2025 | 1.60 | 1.62 | 1.39 | 1.61 | 1.61 | 5.59% | 2,334 |
| Oct 9, 2025 | 1.43 | 1.62 | 1.43 | 1.52 | 1.52 | -0.98% | 28,608 |
| Oct 8, 2025 | 1.60 | 1.60 | 1.43 | 1.54 | 1.54 | -4.06% | 47,023 |
| Oct 7, 2025 | 1.63 | 1.63 | 1.31 | 1.60 | 1.60 | -2.74% | 9,049 |
| Oct 6, 2025 | 1.50 | 1.65 | 1.40 | 1.65 | 1.65 | 6.47% | 91,358 |
| Oct 3, 2025 | 1.32 | 1.60 | 1.25 | 1.55 | 1.55 | -2.83% | 96,842 |
| Oct 2, 2025 | 1.75 | 1.75 | 1.50 | 1.59 | 1.59 | -6.47% | 142,319 |
| Oct 1, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | -0.29% | 40,475 |
| Sep 30, 2025 | 1.60 | 1.78 | 1.60 | 1.71 | 1.71 | 3.02% | 4,604 |
| Sep 29, 2025 | 1.74 | 1.74 | 1.57 | 1.66 | 1.66 | -6.50% | 27,938 |
| Sep 26, 2025 | 1.54 | 1.80 | 1.54 | 1.77 | 1.77 | 2.31% | 60,378 |
| Sep 25, 2025 | 1.74 | 1.74 | 1.54 | 1.73 | 1.73 | -0.57% | 2,000 |
| Sep 24, 2025 | 1.80 | 1.80 | 1.57 | 1.74 | 1.74 | 10.13% | 23,254 |
| Sep 23, 2025 | 1.70 | 1.70 | 1.33 | 1.58 | 1.58 | -1.25% | 16,982 |
| Sep 22, 2025 | 1.68 | 1.70 | 1.37 | 1.60 | 1.60 | -4.76% | 11,412 |
| Sep 19, 2025 | 1.41 | 1.68 | 1.41 | 1.68 | 1.68 | 7.35% | 27,753 |
| Sep 18, 2025 | 1.33 | 1.64 | 1.33 | 1.57 | 1.57 | 14.23% | 136,886 |
| Sep 17, 2025 | 1.18 | 1.40 | 1.12 | 1.37 | 1.37 | 14.17% | 123,201 |
| Sep 16, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | - | 19,036 |
| Sep 15, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | -1.23% | 46,116 |
| Sep 12, 2025 | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | -2.02% | 75,323 |
| Sep 11, 2025 | 1.10 | 1.24 | 1.10 | 1.24 | 1.24 | 5.53% | 129,822 |
| Sep 10, 2025 | 1.20 | 1.20 | 1.07 | 1.18 | 1.18 | -0.42% | 3,447 |
| Sep 9, 2025 | 1.14 | 1.18 | 1.05 | 1.18 | 1.18 | 8.26% | 164,240 |
| Sep 8, 2025 | 1.15 | 1.15 | 1.00 | 1.09 | 1.09 | -5.22% | 72,649 |
| Sep 5, 2025 | 1.15 | 1.17 | 1.10 | 1.15 | 1.15 | 1.77% | 1,826 |
| Sep 4, 2025 | 1.06 | 1.15 | 1.04 | 1.13 | 1.13 | 1.35% | 59,237 |
| Sep 3, 2025 | 1.12 | 1.18 | 1.01 | 1.12 | 1.12 | -4.70% | 24,197 |
| Sep 2, 2025 | 1.06 | 1.20 | 1.06 | 1.17 | 1.17 | 0.43% | 111,517 |
| Sep 1, 2025 | 1.10 | 1.19 | 0.99 | 1.17 | 1.17 | 4.48% | 46,676 |
| Aug 29, 2025 | 1.00 | 1.12 | 0.98 | 1.12 | 1.12 | 11.95% | 75,993 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | -0.40% | 8,085 |
| Aug 26, 2025 | 0.98 | 1.05 | 0.97 | 1.00 | 1.00 | - | 17,639 |
| Aug 25, 2025 | 0.93 | 1.03 | 0.93 | 1.00 | 1.00 | -2.91% | 28,311 |
| Aug 21, 2025 | 0.97 | 1.04 | 0.97 | 1.03 | 1.03 | -0.48% | 6,061 |
| Aug 20, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 3.50% | 18,662 |
| Aug 19, 2025 | 1.00 | 1.09 | 1.00 | 1.00 | 1.00 | 0.60% | 7,787 |
| Aug 18, 2025 | 1.00 | 1.08 | 0.96 | 0.99 | 0.99 | -5.33% | 92,483 |
| Aug 15, 2025 | 0.97 | 1.10 | 0.97 | 1.05 | 1.05 | -0.94% | 33,561 |
| Aug 14, 2025 | 1.01 | 1.10 | 0.98 | 1.06 | 1.06 | -7.02% | 131,691 |
| Aug 13, 2025 | 1.16 | 1.23 | 0.96 | 1.14 | 1.14 | -7.32% | 89,913 |
| Aug 12, 2025 | 1.20 | 1.24 | 1.15 | 1.23 | 1.23 | -1.20% | 79,614 |
| Aug 11, 2025 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | 0.81% | 5,008 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | 1.65% | 1,639 |
| Aug 7, 2025 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 7,907 |
| Aug 6, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.45% | 5,156 |
| Aug 5, 2025 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | -1.21% | 31,251 |
| Aug 4, 2025 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | -0.40% | 82,009 |
| Aug 1, 2025 | 1.25 | 1.25 | 1.16 | 1.25 | 1.25 | 2.47% | 2,575 |
| Jul 31, 2025 | 1.22 | 1.22 | 1.16 | 1.22 | 1.22 | 1.25% | 20,157 |
| Jul 30, 2025 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | -4.00% | 33,752 |
| Jul 29, 2025 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | 0.40% | 2,260 |
| Jul 28, 2025 | 1.27 | 1.27 | 1.17 | 1.25 | 1.25 | 0.40% | 62,238 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.18 | 1.24 | 1.24 | -2.36% | 20,331 |
| Jul 24, 2025 | 1.25 | 1.29 | 1.17 | 1.27 | 1.27 | 2.01% | 21,847 |
| Jul 23, 2025 | 1.25 | 1.29 | 1.12 | 1.25 | 1.25 | -1.19% | 69,214 |
| Jul 22, 2025 | 1.28 | 1.28 | 1.12 | 1.26 | 1.26 | 1.61% | 1,814 |
| Jul 21, 2025 | 1.20 | 1.31 | 1.12 | 1.24 | 1.24 | 4.64% | 5,769 |
| Jul 18, 2025 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 1.28% | 23,252 |
| Jul 17, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 1.30% | 15,437 |