Zinzino AB (publ) (STO:ZZ.B)
Sweden
· Delayed Price · Currency is SEK 144.00
-4.60 (-3.10%)
At close: Mar 9, 2026
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 146.20 | 146.20 | 141.60 | 144.00 | 144.00 | -3.10% | 43,375 |
| Mar 6, 2026 | 147.80 | 153.20 | 147.20 | 148.60 | 148.60 | 0.54% | 40,366 |
| Mar 5, 2026 | 153.00 | 153.80 | 147.60 | 147.80 | 147.80 | -2.76% | 39,527 |
| Mar 4, 2026 | 145.80 | 153.60 | 145.80 | 152.00 | 152.00 | 4.97% | 64,438 |
| Mar 3, 2026 | 147.40 | 149.80 | 142.80 | 144.80 | 144.80 | -2.29% | 60,288 |
| Mar 2, 2026 | 150.60 | 153.60 | 144.40 | 148.20 | 148.20 | -4.39% | 66,322 |
| Feb 27, 2026 | 152.80 | 158.60 | 148.80 | 155.00 | 155.00 | 1.97% | 81,548 |
| Feb 26, 2026 | 163.80 | 166.80 | 151.20 | 152.00 | 152.00 | -9.09% | 117,469 |
| Feb 25, 2026 | 148.00 | 170.20 | 148.00 | 167.20 | 167.20 | 31.45% | 312,155 |
| Feb 24, 2026 | 130.00 | 132.80 | 126.20 | 127.20 | 127.20 | -2.45% | 81,159 |
| Feb 23, 2026 | 130.00 | 131.80 | 127.00 | 130.40 | 130.40 | 0.31% | 69,606 |
| Feb 20, 2026 | 132.20 | 134.00 | 128.60 | 130.00 | 130.00 | -0.91% | 36,904 |
| Feb 19, 2026 | 131.20 | 133.60 | 129.20 | 131.20 | 131.20 | 0.15% | 32,041 |
| Feb 18, 2026 | 128.60 | 131.00 | 127.40 | 131.00 | 131.00 | 2.02% | 27,577 |
| Feb 17, 2026 | 129.80 | 131.80 | 126.20 | 128.40 | 128.40 | -0.16% | 34,615 |
| Feb 16, 2026 | 130.40 | 131.80 | 128.60 | 128.60 | 128.60 | -0.92% | 27,430 |
| Feb 13, 2026 | 129.40 | 131.80 | 128.20 | 129.80 | 129.80 | -0.31% | 26,638 |
| Feb 12, 2026 | 132.80 | 132.80 | 127.20 | 130.20 | 130.20 | -1.36% | 29,331 |
| Feb 11, 2026 | 139.00 | 139.00 | 131.80 | 132.00 | 132.00 | -5.04% | 28,224 |
| Feb 10, 2026 | 139.20 | 139.20 | 133.00 | 139.00 | 139.00 | 0.43% | 55,152 |
| Feb 9, 2026 | 131.60 | 139.60 | 131.60 | 138.40 | 138.40 | 5.81% | 84,902 |
| Feb 6, 2026 | 128.60 | 131.00 | 126.80 | 130.80 | 130.80 | 2.19% | 41,798 |
| Feb 5, 2026 | 127.20 | 128.00 | 124.60 | 128.00 | 128.00 | 1.43% | 33,438 |
| Feb 4, 2026 | 132.00 | 132.80 | 115.40 | 126.20 | 126.20 | -4.39% | 199,882 |
| Feb 3, 2026 | 137.20 | 137.20 | 131.60 | 132.00 | 132.00 | -2.80% | 35,600 |
| Feb 2, 2026 | 136.80 | 137.20 | 134.20 | 135.80 | 135.80 | -1.16% | 27,567 |
| Jan 30, 2026 | 140.80 | 143.00 | 136.40 | 137.40 | 137.40 | -2.28% | 37,293 |
| Jan 29, 2026 | 145.00 | 146.80 | 140.20 | 140.60 | 140.60 | -2.90% | 32,830 |
| Jan 28, 2026 | 145.00 | 147.00 | 142.40 | 144.80 | 144.80 | 0.14% | 32,479 |
| Jan 27, 2026 | 145.00 | 152.40 | 142.60 | 144.60 | 144.60 | -0.41% | 43,824 |
| Jan 26, 2026 | 143.60 | 146.20 | 143.20 | 145.20 | 145.20 | 0.69% | 23,154 |
| Jan 23, 2026 | 145.40 | 148.20 | 143.60 | 144.20 | 144.20 | -1.77% | 38,099 |
| Jan 22, 2026 | 144.80 | 147.40 | 142.80 | 146.80 | 146.80 | 2.80% | 37,070 |
| Jan 21, 2026 | 142.40 | 143.80 | 139.00 | 142.80 | 142.80 | 0.42% | 36,883 |
| Jan 20, 2026 | 144.00 | 146.00 | 140.40 | 142.20 | 142.20 | -2.60% | 65,399 |
| Jan 19, 2026 | 151.00 | 151.00 | 142.60 | 146.00 | 146.00 | -4.07% | 93,067 |
| Jan 16, 2026 | 153.80 | 157.40 | 151.20 | 152.20 | 152.20 | -0.91% | 52,797 |
| Jan 15, 2026 | 156.00 | 156.40 | 153.60 | 153.60 | 153.60 | -1.79% | 47,125 |
| Jan 14, 2026 | 155.20 | 157.00 | 152.20 | 156.40 | 156.40 | 1.03% | 25,682 |
| Jan 13, 2026 | 157.60 | 157.60 | 154.00 | 154.80 | 154.80 | -1.78% | 36,523 |
| Jan 12, 2026 | 154.00 | 158.00 | 151.00 | 157.60 | 157.60 | 2.34% | 36,408 |
| Jan 9, 2026 | 155.00 | 157.60 | 152.60 | 154.00 | 154.00 | 0.52% | 37,345 |
| Jan 8, 2026 | 158.00 | 159.40 | 151.40 | 153.20 | 153.20 | -2.67% | 50,541 |
| Jan 7, 2026 | 156.00 | 168.20 | 156.00 | 157.40 | 157.40 | 1.16% | 99,157 |
| Jan 5, 2026 | 158.40 | 158.80 | 154.40 | 155.60 | 155.60 | -0.51% | 20,646 |
| Jan 2, 2026 | 159.40 | 160.00 | 153.40 | 156.40 | 156.40 | -1.76% | 47,066 |
| Dec 30, 2025 | 158.80 | 163.00 | 155.40 | 159.20 | 159.20 | 0.25% | 36,109 |
| Dec 29, 2025 | 155.40 | 159.80 | 155.20 | 158.80 | 158.80 | 2.06% | 43,947 |
| Dec 23, 2025 | 159.20 | 159.20 | 154.00 | 155.60 | 155.60 | 0.78% | 30,414 |
| Dec 22, 2025 | 160.00 | 162.20 | 153.80 | 154.40 | 154.40 | -1.78% | 50,917 |
| Dec 19, 2025 | 154.60 | 160.80 | 153.60 | 157.20 | 157.20 | -0.88% | 56,986 |
| Dec 18, 2025 | 159.80 | 165.00 | 156.00 | 158.60 | 158.60 | -0.63% | 40,660 |
| Dec 17, 2025 | 165.40 | 165.60 | 150.00 | 159.60 | 159.60 | -3.62% | 46,400 |
| Dec 16, 2025 | 168.80 | 168.80 | 163.20 | 165.60 | 165.60 | -1.78% | 36,471 |
| Dec 15, 2025 | 172.80 | 173.80 | 166.20 | 168.60 | 168.60 | -2.43% | 56,204 |
| Dec 12, 2025 | 173.80 | 174.80 | 170.80 | 172.80 | 172.80 | 1.17% | 45,643 |
| Dec 11, 2025 | 171.40 | 174.40 | 170.00 | 170.80 | 170.80 | -0.93% | 64,682 |
| Dec 10, 2025 | 170.40 | 176.80 | 169.20 | 172.40 | 172.40 | 1.29% | 56,024 |
| Dec 9, 2025 | 167.00 | 172.00 | 167.00 | 170.20 | 170.20 | 1.55% | 80,270 |
| Dec 8, 2025 | 168.40 | 175.00 | 166.20 | 167.60 | 167.60 | -0.83% | 76,142 |
| Dec 5, 2025 | 162.60 | 170.40 | 160.00 | 169.00 | 169.00 | 4.32% | 86,865 |
| Dec 4, 2025 | 159.80 | 167.00 | 159.80 | 162.00 | 162.00 | 0.87% | 53,848 |
| Dec 3, 2025 | 164.00 | 167.20 | 158.20 | 160.60 | 160.60 | -2.67% | 96,123 |
| Dec 2, 2025 | 163.80 | 168.00 | 162.00 | 165.00 | 165.00 | 0.61% | 67,523 |
| Dec 1, 2025 | 167.00 | 170.00 | 163.00 | 164.00 | 164.00 | -1.44% | 72,941 |
| Nov 28, 2025 | 170.00 | 174.60 | 165.40 | 166.40 | 166.40 | -2.35% | 61,882 |
| Nov 27, 2025 | 170.60 | 177.00 | 167.40 | 170.40 | 170.40 | - | 82,391 |
| Nov 26, 2025 | 170.00 | 172.80 | 164.60 | 170.40 | 170.40 | 0.35% | 84,449 |
| Nov 25, 2025 | 166.80 | 174.60 | 165.80 | 169.80 | 169.80 | 0.95% | 176,352 |
| Nov 24, 2025 | 157.20 | 168.40 | 150.00 | 168.20 | 168.20 | 7.00% | 648,963 |
| Nov 21, 2025 | 163.60 | 163.60 | 155.20 | 157.20 | 157.20 | -3.79% | 113,558 |
| Nov 20, 2025 | 157.20 | 167.80 | 153.00 | 163.40 | 163.40 | 4.74% | 232,518 |
| Nov 19, 2025 | 127.60 | 156.00 | 125.60 | 156.00 | 156.00 | 25.20% | 358,724 |
| Nov 18, 2025 | 123.40 | 126.20 | 122.00 | 124.60 | 124.60 | 2.13% | 100,100 |
| Nov 17, 2025 | 120.80 | 124.40 | 120.00 | 122.00 | 122.00 | 1.84% | 86,181 |
| Nov 14, 2025 | 122.00 | 122.40 | 117.20 | 119.80 | 119.80 | -0.50% | 88,621 |
| Nov 13, 2025 | 120.00 | 121.80 | 119.20 | 120.40 | 120.40 | 1.18% | 63,558 |
| Nov 12, 2025 | 119.20 | 121.20 | 118.20 | 119.00 | 119.00 | 0.34% | 51,513 |
| Nov 11, 2025 | 122.60 | 123.80 | 118.40 | 118.60 | 118.60 | -2.31% | 129,794 |
| Nov 10, 2025 | 115.20 | 122.40 | 112.60 | 121.40 | 121.40 | 5.38% | 134,772 |
| Nov 7, 2025 | 112.80 | 116.60 | 112.60 | 115.20 | 115.20 | 2.31% | 66,956 |
| Nov 6, 2025 | 112.20 | 115.00 | 109.20 | 112.60 | 112.60 | 0.18% | 95,022 |
| Nov 5, 2025 | 115.40 | 117.80 | 112.20 | 112.40 | 112.40 | -1.75% | 107,748 |
| Nov 4, 2025 | 113.20 | 121.20 | 110.40 | 114.40 | 114.40 | 0.88% | 241,190 |
| Nov 3, 2025 | 116.00 | 121.20 | 113.40 | 113.40 | 113.40 | -2.24% | 104,406 |
| Oct 31, 2025 | 116.60 | 117.80 | 114.40 | 116.00 | 116.00 | - | 46,472 |
| Oct 30, 2025 | 116.40 | 118.00 | 114.80 | 116.00 | 116.00 | -0.17% | 74,463 |
| Oct 29, 2025 | 118.20 | 119.40 | 115.80 | 116.20 | 116.20 | -0.68% | 69,149 |
| Oct 28, 2025 | 121.00 | 123.60 | 116.40 | 117.00 | 117.00 | -1.18% | 115,784 |
| Oct 27, 2025 | 121.60 | 121.80 | 117.20 | 118.40 | 118.40 | -1.82% | 85,591 |
| Oct 24, 2025 | 120.80 | 122.00 | 117.60 | 120.60 | 120.60 | 0.50% | 64,304 |
| Oct 23, 2025 | 121.20 | 122.20 | 116.40 | 120.00 | 120.00 | -1.32% | 182,053 |
| Oct 22, 2025 | 120.40 | 122.60 | 118.60 | 121.60 | 121.60 | 1.16% | 193,526 |
| Oct 21, 2025 | 128.00 | 129.20 | 119.40 | 120.20 | 120.20 | -5.95% | 207,506 |
| Oct 20, 2025 | 123.00 | 127.80 | 122.60 | 127.80 | 127.80 | 4.41% | 77,712 |
| Oct 17, 2025 | 126.20 | 127.40 | 122.00 | 122.40 | 122.40 | -2.55% | 185,318 |
| Oct 16, 2025 | 124.40 | 128.20 | 123.40 | 125.60 | 125.60 | 0.96% | 364,341 |
| Oct 15, 2025 | 130.20 | 132.00 | 121.00 | 124.40 | 124.40 | -4.60% | 484,441 |
| Oct 14, 2025 | 137.00 | 137.60 | 129.00 | 130.40 | 130.40 | -3.26% | 259,841 |
| Oct 13, 2025 | 125.00 | 140.20 | 121.40 | 134.80 | 134.80 | 11.04% | 806,315 |