Zenicor Medical Systems AB (ZENI.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 10:30AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 5,400 |
| 21 May 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 80 |
| 20 May 2024 | 2.7800 | 2.7800 | 2.7400 | 2.7400 | 2.7400 | 1,452 |
| 17 May 2024 | 2.3400 | 2.7800 | 2.3400 | 2.7800 | 2.7800 | 3,594 |
| 16 May 2024 | 2.4400 | 2.4400 | 2.3200 | 2.3800 | 2.3800 | 1,135 |
| 15 May 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | 5,737 |
| 14 May 2024 | 2.1000 | 2.2400 | 2.1000 | 2.2400 | 2.2400 | 4,000 |
| 13 May 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 250 |
| 10 May 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | 21,413 |
| 08 May 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 400 |
| 07 May 2024 | 2.5400 | 2.8400 | 2.5200 | 2.5200 | 2.5200 | 2,112 |
| 06 May 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 250 |
| 03 May 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 1,513 |
| 02 May 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | 269 |
| 30 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 100 |
| 29 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 40 |
| 26 Apr 2024 | 2.7000 | 2.8400 | 2.7000 | 2.8400 | 2.8400 | 1,810 |
| 25 Apr 2024 | 2.9200 | 2.9200 | 2.7600 | 2.7600 | 2.7600 | 3,549 |
| 24 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 23 Apr 2024 | 2.9200 | 2.9400 | 2.7000 | 2.9200 | 2.9200 | 4,293 |
| 22 Apr 2024 | 2.7400 | 2.9200 | 2.7400 | 2.9200 | 2.9200 | 2,431 |
| 19 Apr 2024 | 2.8000 | 2.9600 | 2.8000 | 2.9600 | 2.9600 | 1,395 |
| 18 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 17 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,750 |
| 16 Apr 2024 | 3.0600 | 3.0800 | 2.8400 | 3.0000 | 3.0000 | 6,432 |
| 15 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2,000 |
| 12 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 137 |
| 11 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2,500 |
| 10 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 09 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 5,000 |
| 08 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 700 |
| 05 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 04 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 03 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 96 |
| 02 Apr 2024 | 2.9800 | 2.9800 | 2.8000 | 2.8000 | 2.8000 | 3,600 |
| 28 Mar 2024 | 3.0000 | 3.0000 | 2.7200 | 2.9800 | 2.9800 | 11,765 |
| 27 Mar 2024 | 2.9800 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 3,800 |
| 26 Mar 2024 | 2.7200 | 2.8000 | 2.7200 | 2.8000 | 2.8000 | 5,220 |
| 25 Mar 2024 | 2.9000 | 2.9600 | 2.7000 | 2.9600 | 2.9600 | 9,250 |
| 22 Mar 2024 | 2.8000 | 3.0000 | 2.8000 | 2.9800 | 2.9800 | 5,520 |
| 21 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 322 |
| 20 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 19 Mar 2024 | 3.0000 | 3.0000 | 2.7800 | 2.9800 | 2.9800 | 8,210 |
| 18 Mar 2024 | 2.8200 | 3.0000 | 2.8200 | 3.0000 | 3.0000 | 4,437 |
| 15 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 14 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 16,322 |
| 13 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 250 |
| 12 Mar 2024 | 3.2200 | 3.2200 | 2.9600 | 2.9600 | 2.9600 | 6,994 |
| 11 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 08 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 75 |
| 07 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 06 Mar 2024 | 3.0400 | 3.0400 | 2.9600 | 2.9600 | 2.9600 | 725 |
| 05 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 1,500 |
| 04 Mar 2024 | 2.8600 | 3.4200 | 2.8600 | 3.0000 | 3.0000 | 19,601 |
| 01 Mar 2024 | 2.9000 | 2.9000 | 2.6400 | 2.8600 | 2.8600 | 7,079 |
| 29 Feb 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | 4,500 |
| 28 Feb 2024 | 2.8000 | 3.0400 | 2.8000 | 2.8000 | 2.8000 | 16,778 |
| 27 Feb 2024 | 2.8200 | 2.9200 | 2.8200 | 2.8200 | 2.8200 | 9,450 |
| 26 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2,500 |
| 23 Feb 2024 | 2.8400 | 2.9200 | 2.8000 | 2.9200 | 2.9200 | 7,919 |
| 22 Feb 2024 | 3.0000 | 3.0000 | 2.8000 | 2.9400 | 2.9400 | 24,200 |
| 21 Feb 2024 | 2.8400 | 3.0400 | 2.8400 | 3.0400 | 3.0400 | 1,800 |
| 20 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,000 |
| 19 Feb 2024 | 3.0800 | 3.3400 | 2.9600 | 2.9600 | 2.9600 | 2,934 |
| 16 Feb 2024 | 3.4600 | 3.4600 | 3.0800 | 3.0800 | 3.0800 | 1,582 |
| 15 Feb 2024 | 3.1800 | 3.1800 | 2.9000 | 3.1400 | 3.1400 | 3,443 |
| 14 Feb 2024 | 3.0200 | 3.1800 | 3.0200 | 3.1800 | 3.1800 | 1,026 |
| 13 Feb 2024 | 2.8200 | 3.1200 | 2.8200 | 3.1200 | 3.1200 | 6,363 |
| 12 Feb 2024 | 3.1800 | 3.1800 | 3.0000 | 3.1800 | 3.1800 | 10,502 |
| 09 Feb 2024 | 2.9400 | 3.3800 | 2.9400 | 3.3800 | 3.3800 | 5,760 |
| 08 Feb 2024 | 3.2600 | 3.2600 | 3.0800 | 3.1000 | 3.1000 | 5,182 |
| 07 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 64 |
| 06 Feb 2024 | 2.9000 | 3.3600 | 2.9000 | 3.0200 | 3.0200 | 9,551 |
| 05 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 5,000 |
| 02 Feb 2024 | 3.0000 | 3.0600 | 2.9800 | 3.0000 | 3.0000 | 5,337 |
| 01 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 31 Jan 2024 | 2.9000 | 2.9800 | 2.8800 | 2.9800 | 2.9800 | 1,800 |
| 30 Jan 2024 | 3.0600 | 3.0600 | 2.8600 | 3.0200 | 3.0200 | 14,108 |
| 29 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 26 Jan 2024 | 3.0200 | 3.0400 | 2.9200 | 3.0400 | 3.0400 | 4,334 |
| 25 Jan 2024 | 3.0400 | 3.1400 | 3.0200 | 3.1400 | 3.1400 | 8,424 |
| 24 Jan 2024 | 3.0600 | 3.0600 | 3.0200 | 3.0200 | 3.0200 | 9,198 |
| 23 Jan 2024 | 3.0400 | 3.2800 | 3.0400 | 3.2800 | 3.2800 | 501 |
| 22 Jan 2024 | 3.2000 | 3.3800 | 3.0200 | 3.3800 | 3.3800 | 1,226 |
| 19 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 18 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2,000 |
| 17 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3,900 |
| 16 Jan 2024 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 3,732 |
| 15 Jan 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 7,000 |
| 12 Jan 2024 | 3.3600 | 3.3600 | 3.0000 | 3.2000 | 3.2000 | 2,423 |
| 11 Jan 2024 | 3.0600 | 3.2600 | 2.9800 | 3.2600 | 3.2600 | 2,550 |
| 10 Jan 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | 5,775 |
| 09 Jan 2024 | 3.3000 | 3.5000 | 3.2000 | 3.4800 | 3.4800 | 47,230 |
| 08 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 293 |
| 05 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 90 |
| 04 Jan 2024 | 3.2200 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 3,500 |
| 03 Jan 2024 | 3.0200 | 3.3000 | 3.0200 | 3.3000 | 3.3000 | 5,299 |
| 02 Jan 2024 | 3.2000 | 3.2000 | 2.9400 | 3.2000 | 3.2000 | 2,095 |
| 29 Dec 2023 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 1,375 |
| 28 Dec 2023 | 2.8800 | 3.2000 | 2.8800 | 3.2000 | 3.2000 | 2,350 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.