Zinzino AB (publ) (STO:ZZ.B)
Sweden
· Delayed Price · Currency is SEK 169.00
+7.00 (4.32%)
At close: Dec 5, 2025
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162.60 | 170.40 | 160.00 | 169.00 | 169.00 | 4.32% | 84,646 |
| 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 |
| Oct 10, 2025 | 122.20 | 127.60 | 120.20 | 121.40 | 121.40 | 0.17% | 451,738 |
| Oct 9, 2025 | 121.00 | 125.40 | 118.20 | 121.20 | 121.20 | 0.17% | 177,918 |
| Oct 8, 2025 | 126.20 | 127.00 | 120.40 | 121.00 | 121.00 | -4.72% | 214,562 |
| Oct 7, 2025 | 129.40 | 131.40 | 126.00 | 127.00 | 127.00 | -1.09% | 161,228 |
| Oct 6, 2025 | 134.80 | 137.80 | 127.40 | 128.40 | 128.40 | -3.89% | 246,293 |
| Oct 3, 2025 | 133.40 | 143.00 | 129.80 | 133.60 | 133.60 | 0.30% | 241,539 |
| Oct 2, 2025 | 134.60 | 137.40 | 131.20 | 133.20 | 133.20 | -0.45% | 231,228 |
| Oct 1, 2025 | 140.60 | 142.00 | 133.60 | 133.80 | 133.80 | -4.43% | 229,129 |
| Sep 30, 2025 | 138.00 | 141.00 | 136.40 | 140.00 | 140.00 | 1.45% | 186,566 |
| Sep 29, 2025 | 147.80 | 150.60 | 135.80 | 138.00 | 138.00 | -5.48% | 371,839 |
| Sep 26, 2025 | 150.20 | 151.00 | 145.20 | 146.00 | 146.00 | -1.48% | 200,656 |
| Sep 25, 2025 | 153.20 | 154.80 | 146.00 | 148.20 | 148.20 | -3.14% | 183,204 |
| Sep 24, 2025 | 150.00 | 154.00 | 146.20 | 153.00 | 153.00 | 2.82% | 266,698 |
| Sep 23, 2025 | 153.40 | 155.60 | 143.60 | 148.80 | 148.80 | -3.75% | 570,565 |
| Sep 22, 2025 | 157.60 | 160.60 | 152.00 | 154.60 | 154.60 | -2.15% | 185,968 |
| Sep 19, 2025 | 160.20 | 164.20 | 155.20 | 158.00 | 158.00 | -0.13% | 255,739 |
| Sep 18, 2025 | 153.60 | 159.20 | 151.20 | 158.20 | 158.20 | 5.47% | 265,201 |
| Sep 17, 2025 | 150.60 | 151.60 | 146.60 | 150.00 | 150.00 | 0.27% | 139,695 |
| Sep 16, 2025 | 152.80 | 155.60 | 147.20 | 149.60 | 149.60 | -2.35% | 228,378 |
| Sep 15, 2025 | 161.00 | 161.00 | 148.60 | 153.20 | 153.20 | -5.20% | 712,638 |
| Sep 12, 2025 | 169.00 | 169.20 | 154.20 | 161.60 | 161.60 | -3.81% | 402,802 |
| Sep 11, 2025 | 167.40 | 172.80 | 164.20 | 168.00 | 168.00 | 0.48% | 473,963 |
| Sep 10, 2025 | 175.00 | 177.60 | 165.40 | 167.20 | 167.20 | -4.02% | 207,267 |
| Sep 9, 2025 | 175.80 | 178.00 | 172.20 | 174.20 | 174.20 | -0.23% | 235,824 |
| Sep 8, 2025 | 177.20 | 181.00 | 172.00 | 174.60 | 174.60 | -0.80% | 216,208 |
| Sep 5, 2025 | 174.40 | 181.00 | 171.20 | 176.00 | 176.00 | 1.97% | 662,415 |
| Sep 4, 2025 | 172.40 | 176.20 | 171.20 | 172.60 | 172.60 | 0.12% | 420,673 |
| Sep 3, 2025 | 167.60 | 176.40 | 165.00 | 172.40 | 172.40 | 2.86% | 695,553 |
| Sep 2, 2025 | 183.80 | 184.00 | 167.00 | 167.60 | 167.60 | -9.11% | 347,509 |
| Sep 1, 2025 | 188.00 | 191.80 | 178.00 | 184.40 | 184.40 | -2.12% | 233,244 |
| Aug 29, 2025 | 199.40 | 211.50 | 182.00 | 188.40 | 188.40 | -6.50% | 342,496 |
| Aug 28, 2025 | 200.00 | 203.00 | 197.00 | 201.50 | 201.50 | 0.75% | 111,093 |
| Aug 27, 2025 | 207.50 | 208.50 | 197.00 | 200.00 | 200.00 | -3.15% | 125,968 |
| Aug 26, 2025 | 214.00 | 216.00 | 206.50 | 206.50 | 206.50 | -3.05% | 610,999 |
| Aug 25, 2025 | 208.50 | 216.50 | 208.00 | 213.00 | 213.00 | 2.16% | 102,207 |
| Aug 22, 2025 | 201.50 | 208.50 | 201.50 | 208.50 | 208.50 | 2.71% | 86,713 |
| Aug 21, 2025 | 203.50 | 210.50 | 200.00 | 203.00 | 203.00 | - | 102,432 |
| Aug 20, 2025 | 202.00 | 205.50 | 195.60 | 203.00 | 203.00 | 2.11% | 156,811 |
| Aug 19, 2025 | 203.50 | 207.50 | 196.20 | 198.80 | 198.80 | -1.34% | 222,607 |
| Aug 18, 2025 | 246.00 | 249.50 | 195.40 | 201.50 | 201.50 | -17.59% | 624,765 |
| Aug 15, 2025 | 248.00 | 252.50 | 243.50 | 244.50 | 244.50 | -0.20% | 89,739 |
| Aug 14, 2025 | 235.50 | 245.50 | 234.50 | 245.00 | 245.00 | 2.30% | 105,932 |
| Aug 13, 2025 | 246.50 | 251.50 | 239.00 | 239.50 | 239.50 | -2.64% | 74,962 |
| Aug 12, 2025 | 249.00 | 249.00 | 243.00 | 246.00 | 246.00 | - | 71,774 |
| Aug 11, 2025 | 249.00 | 250.50 | 243.50 | 246.00 | 246.00 | -1.20% | 106,777 |
| Aug 8, 2025 | 255.50 | 262.50 | 246.50 | 249.00 | 249.00 | -2.54% | 109,898 |
| Aug 7, 2025 | 252.00 | 258.00 | 250.00 | 255.50 | 255.50 | 2.20% | 95,895 |
| Aug 6, 2025 | 253.00 | 262.50 | 248.50 | 250.00 | 250.00 | -1.57% | 141,299 |
| Aug 5, 2025 | 250.00 | 255.00 | 243.00 | 254.00 | 254.00 | 1.20% | 109,151 |
| Aug 4, 2025 | 242.50 | 253.50 | 235.50 | 251.00 | 251.00 | 3.72% | 107,062 |
| Aug 1, 2025 | 234.00 | 242.50 | 230.50 | 242.00 | 242.00 | 4.31% | 101,930 |
| Jul 31, 2025 | 233.50 | 242.00 | 226.50 | 232.00 | 232.00 | -0.85% | 94,890 |
| Jul 30, 2025 | 250.00 | 256.00 | 234.00 | 234.00 | 234.00 | -6.40% | 135,576 |
| Jul 29, 2025 | 236.00 | 257.50 | 234.50 | 250.00 | 250.00 | 6.38% | 79,285 |
| Jul 28, 2025 | 233.50 | 243.00 | 232.50 | 235.00 | 235.00 | 0.86% | 132,890 |
| Jul 25, 2025 | 234.00 | 236.50 | 231.00 | 233.00 | 233.00 | 0.43% | 100,298 |
| Jul 24, 2025 | 234.50 | 235.50 | 223.50 | 232.00 | 232.00 | - | 106,229 |
| Jul 23, 2025 | 234.00 | 241.00 | 224.00 | 232.00 | 232.00 | -0.22% | 112,328 |
| Jul 22, 2025 | 228.00 | 239.00 | 227.00 | 232.50 | 232.50 | 1.31% | 153,671 |
| Jul 21, 2025 | 253.00 | 253.50 | 214.00 | 229.50 | 229.50 | -9.47% | 531,801 |