Advertisement
U.S. markets closed

Zenergy AB (publ) (ZENZIP-B.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
0.00850.0000 (0.00%)
At close: 04:29PM CET
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.00850.01000.00800.00850.0085114,156,929
Oct 24, 20240.00800.00850.00750.00850.0085844,627
Oct 23, 20240.00750.00850.00750.00850.0085130,805
Oct 22, 20240.00800.00850.00800.00850.00851,389,212
Oct 21, 20240.00750.00850.00750.00850.0085308,100
Oct 18, 20240.00850.00850.00750.00850.00852,168,202
Oct 17, 20240.00850.00850.00800.00850.00855,896,882
Oct 16, 20240.00800.00850.00800.00850.0085974,880
Oct 15, 20240.00850.00850.00800.00800.00801,062,243
Oct 14, 20240.00900.00900.00800.00850.00852,103,889
Oct 11, 20240.00800.00900.00800.00900.009011,793,797
Oct 10, 20240.00850.00850.00800.00850.00854,158,696
Oct 09, 20240.00850.00900.00800.00850.00852,135,063
Oct 08, 20240.00850.00900.00800.00850.008511,805,406
Oct 07, 20240.00850.00900.00800.00900.00901,834,758
Oct 04, 20240.00850.00850.00750.00850.008513,060,853
Oct 03, 20240.00850.00900.00750.00850.008516,654,616
Oct 02, 20240.00800.00900.00800.00850.00858,245,194
Oct 01, 20240.00900.00900.00800.00900.00904,879,956
Sep 30, 20240.00950.00950.00850.00850.008519,963,006
Sep 27, 20240.00850.00950.00850.00950.009510,054,558
Sep 26, 20240.00950.00950.00900.00950.0095651,036
Sep 25, 20240.00950.00950.00850.00950.00954,785,716
Sep 24, 20240.00900.00950.00900.00900.00901,431,940
Sep 23, 20240.01000.01000.00900.00900.009010,984,221
Sep 20, 20240.00900.01000.00800.01000.010034,108,215
Sep 19, 20240.01000.01000.00800.00900.009054,231,799
Sep 18, 20240.01000.01000.00900.01000.010036,754,558
Sep 17, 20240.01050.01050.01000.01050.01055,053,729
Sep 16, 20240.00950.01050.00950.01050.010524,454,906
Sep 13, 20240.01050.01050.00950.01000.010016,550,398
Sep 12, 20240.00900.01050.00850.01050.010555,488,138
Sep 11, 20240.00900.01000.00850.00900.009019,576,249
Sep 10, 20240.00800.00950.00750.00950.0095108,108,261
Sep 09, 20240.00800.00800.00750.00800.00809,228,332
Sep 06, 20240.00850.00850.00800.00800.00808,782,659
Sep 05, 20240.00800.00850.00750.00850.00859,795,080
Sep 04, 20240.00800.00850.00700.00800.008070,219,712
Sep 03, 20240.00800.00900.00800.00850.008523,601,063
Sep 02, 20240.00950.01000.00850.00900.009071,986,392
Aug 30, 20240.00850.01000.00800.00950.0095115,753,776
Aug 29, 20240.00850.00850.00800.00850.008510,743,133
Aug 28, 20240.00850.00900.00800.00850.00856,535,310
Aug 27, 20240.00850.00900.00700.00900.0090124,580,381
Aug 26, 20240.00900.00900.00800.00900.009053,342,095
Aug 23, 20240.01000.01000.00850.00950.009568,686,680
Aug 22, 20240.00900.01000.00900.00950.009531,755,076
Aug 21, 20240.00950.00950.00850.00950.009523,739,991
Aug 20, 20240.01000.01000.00850.00950.009556,949,214
Aug 19, 20240.01050.01050.00950.01000.010013,660,542
Aug 16, 20240.01100.01150.00950.01000.010034,329,536
Aug 15, 20240.01000.01150.00900.01100.0110125,618,630
Aug 14, 20240.00900.01000.00900.01000.010060,058,062
Aug 13, 20240.01050.01050.00900.01000.010087,770,987
Aug 12, 20240.01050.01050.00950.01050.010542,722,711
Aug 09, 20240.01000.01050.01000.01050.010530,525,039
Aug 08, 20240.01050.01050.00950.01050.010515,140,353
Aug 07, 20240.01100.01150.01000.01050.010524,308,091
Aug 06, 20240.01000.01100.01000.01100.011024,907,739
Aug 05, 20240.01050.01050.00900.01000.010019,256,934
Aug 02, 20240.01100.01100.01000.01050.010528,486,638
Aug 01, 20240.01200.01200.01050.01150.011540,963,226
Jul 31, 20240.01150.01200.01050.01150.011524,998,964
Jul 30, 20240.01050.01150.01050.01150.011511,436,325
Jul 29, 20240.01250.01250.01050.01150.011569,841,027
Jul 26, 20240.01300.01350.01150.01250.012536,541,038
Jul 25, 20240.01200.01300.01100.01300.013054,944,677
Jul 24, 20240.01200.01250.01100.01200.012022,666,249
Jul 23, 20240.01250.01250.01150.01250.012513,529,507
Jul 22, 20240.01250.01300.01150.01250.012535,317,991
Jul 19, 20240.01150.01250.01050.01200.012039,175,672
Jul 18, 20240.01150.01150.01050.01150.011539,853,234
Jul 17, 20240.01050.01150.00950.01150.011538,974,721
Jul 16, 20240.00950.01100.00900.01050.010561,501,624
Jul 15, 20240.00900.01050.00850.00950.009570,248,578
Jul 12, 20240.01050.01100.00900.00900.009030,151,055
Jul 11, 20240.00850.01200.00850.01050.010565,487,583
Jul 10, 20240.00850.00900.00800.00850.008552,876,455
Jul 09, 20240.00900.00950.00800.00900.009030,119,639
Jul 08, 20240.00900.00950.00850.00900.009023,374,292
Jul 05, 20240.00950.01000.00850.00900.009039,476,408
Jul 04, 20240.01000.01050.00950.00950.009517,794,674
Jul 03, 20240.01000.01050.00950.01000.010016,127,943
Jul 02, 20240.01100.01150.01000.01000.010029,406,920
Jul 01, 20240.01100.01100.00950.01100.011054,908,907
Jun 28, 20240.01200.01250.01000.01150.011577,893,086
Jun 27, 20240.01200.01250.01150.01200.012024,486,829
Jun 26, 20240.01250.01250.01100.01200.012028,294,521
Jun 25, 20240.01100.01300.01050.01250.012577,493,389
Jun 24, 20240.01200.01200.01050.01100.011041,386,114
Jun 20, 20240.01150.01250.01100.01200.012040,551,082
Jun 19, 20240.01150.01200.01050.01100.011041,956,149
Jun 18, 20240.01300.01350.01150.01150.011593,553,745
Jun 17, 20240.01200.01450.01150.01250.0125165,516,648
Jun 14, 20240.01200.01250.01100.01200.012074,423,284
Jun 13, 20240.01300.01450.01100.01200.0120294,383,440
Jun 12, 20240.01900.02000.01300.01350.0135467,329,906
Jun 11, 20240.01400.02000.01350.01800.0180665,733,699
Jun 10, 20240.01350.01400.01100.01350.0135204,311,976
Jun 07, 20240.01000.01400.00900.01300.0130459,669,846
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...