Stockholm - Delayed Quote SEK

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

Compare
0.0085 0.0000 (0.00%)
At close: October 25 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.0085 0.0100 0.0080 0.0085 0.0085 114,156,929
Oct 24, 2024 0.0080 0.0085 0.0075 0.0085 0.0085 844,627
Oct 23, 2024 0.0075 0.0085 0.0075 0.0085 0.0085 130,805
Oct 22, 2024 0.0080 0.0085 0.0080 0.0085 0.0085 1,389,212
Oct 21, 2024 0.0075 0.0085 0.0075 0.0085 0.0085 308,100
Oct 18, 2024 0.0085 0.0085 0.0075 0.0085 0.0085 2,168,202
Oct 17, 2024 0.0085 0.0085 0.0080 0.0085 0.0085 5,896,882
Oct 16, 2024 0.0080 0.0085 0.0080 0.0085 0.0085 974,880
Oct 15, 2024 0.0085 0.0085 0.0080 0.0080 0.0080 1,062,243
Oct 14, 2024 0.0090 0.0090 0.0080 0.0085 0.0085 2,103,889
Oct 11, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 11,793,797
Oct 10, 2024 0.0085 0.0085 0.0080 0.0085 0.0085 4,158,696
Oct 9, 2024 0.0085 0.0090 0.0080 0.0085 0.0085 2,135,063
Oct 8, 2024 0.0085 0.0090 0.0080 0.0085 0.0085 11,805,406
Oct 7, 2024 0.0085 0.0090 0.0080 0.0090 0.0090 1,834,758
Oct 4, 2024 0.0085 0.0085 0.0075 0.0085 0.0085 13,060,853
Oct 3, 2024 0.0085 0.0090 0.0075 0.0085 0.0085 16,654,616
Oct 2, 2024 0.0080 0.0090 0.0080 0.0085 0.0085 8,245,194
Oct 1, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 4,879,956
Sep 30, 2024 0.0095 0.0095 0.0085 0.0085 0.0085 19,963,006
Sep 27, 2024 0.0085 0.0095 0.0085 0.0095 0.0095 10,054,558
Sep 26, 2024 0.0095 0.0095 0.0090 0.0095 0.0095 651,036
Sep 25, 2024 0.0095 0.0095 0.0085 0.0095 0.0095 4,785,716
Sep 24, 2024 0.0090 0.0095 0.0090 0.0090 0.0090 1,431,940
Sep 23, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 10,984,221
Sep 20, 2024 0.0090 0.0100 0.0080 0.0100 0.0100 34,108,215
Sep 19, 2024 0.0100 0.0100 0.0080 0.0090 0.0090 54,231,799
Sep 18, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 36,754,558
Sep 17, 2024 0.0105 0.0105 0.0100 0.0105 0.0105 5,053,729
Sep 16, 2024 0.0095 0.0105 0.0095 0.0105 0.0105 24,454,906
Sep 13, 2024 0.0105 0.0105 0.0095 0.0100 0.0100 16,550,398
Sep 12, 2024 0.0090 0.0105 0.0085 0.0105 0.0105 55,488,138
Sep 11, 2024 0.0090 0.0100 0.0085 0.0090 0.0090 19,576,249
Sep 10, 2024 0.0080 0.0095 0.0075 0.0095 0.0095 108,108,261
Sep 9, 2024 0.0080 0.0080 0.0075 0.0080 0.0080 9,228,332
Sep 6, 2024 0.0085 0.0085 0.0080 0.0080 0.0080 8,782,659
Sep 5, 2024 0.0080 0.0085 0.0075 0.0085 0.0085 9,795,080
Sep 4, 2024 0.0080 0.0085 0.0070 0.0080 0.0080 70,219,712
Sep 3, 2024 0.0080 0.0090 0.0080 0.0085 0.0085 23,601,063
Sep 2, 2024 0.0095 0.0100 0.0085 0.0090 0.0090 71,986,392
Aug 30, 2024 0.0085 0.0100 0.0080 0.0095 0.0095 115,753,776
Aug 29, 2024 0.0085 0.0085 0.0080 0.0085 0.0085 10,743,133
Aug 28, 2024 0.0085 0.0090 0.0080 0.0085 0.0085 6,535,310
Aug 27, 2024 0.0085 0.0090 0.0070 0.0090 0.0090 124,580,381
Aug 26, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 53,342,095
Aug 23, 2024 0.0100 0.0100 0.0085 0.0095 0.0095 68,686,680
Aug 22, 2024 0.0090 0.0100 0.0090 0.0095 0.0095 31,755,076
Aug 21, 2024 0.0095 0.0095 0.0085 0.0095 0.0095 23,739,991
Aug 20, 2024 0.0100 0.0100 0.0085 0.0095 0.0095 56,949,214
Aug 19, 2024 0.0105 0.0105 0.0095 0.0100 0.0100 13,660,542
Aug 16, 2024 0.0110 0.0115 0.0095 0.0100 0.0100 34,329,536
Aug 15, 2024 0.0100 0.0115 0.0090 0.0110 0.0110 125,618,630
Aug 14, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 60,058,062
Aug 13, 2024 0.0105 0.0105 0.0090 0.0100 0.0100 87,770,987
Aug 12, 2024 0.0105 0.0105 0.0095 0.0105 0.0105 42,722,711
Aug 9, 2024 0.0100 0.0105 0.0100 0.0105 0.0105 30,525,039
Aug 8, 2024 0.0105 0.0105 0.0095 0.0105 0.0105 15,140,353
Aug 7, 2024 0.0110 0.0115 0.0100 0.0105 0.0105 24,308,091
Aug 6, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 24,907,739
Aug 5, 2024 0.0105 0.0105 0.0090 0.0100 0.0100 19,256,934
Aug 2, 2024 0.0110 0.0110 0.0100 0.0105 0.0105 28,486,638
Aug 1, 2024 0.0120 0.0120 0.0105 0.0115 0.0115 40,963,226
Jul 31, 2024 0.0115 0.0120 0.0105 0.0115 0.0115 24,998,964
Jul 30, 2024 0.0105 0.0115 0.0105 0.0115 0.0115 11,436,325
Jul 29, 2024 0.0125 0.0125 0.0105 0.0115 0.0115 69,841,027
Jul 26, 2024 0.0130 0.0135 0.0115 0.0125 0.0125 36,541,038
Jul 25, 2024 0.0120 0.0130 0.0110 0.0130 0.0130 54,944,677
Jul 24, 2024 0.0120 0.0125 0.0110 0.0120 0.0120 22,666,249
Jul 23, 2024 0.0125 0.0125 0.0115 0.0125 0.0125 13,529,507
Jul 22, 2024 0.0125 0.0130 0.0115 0.0125 0.0125 35,317,991
Jul 19, 2024 0.0115 0.0125 0.0105 0.0120 0.0120 39,175,672
Jul 18, 2024 0.0115 0.0115 0.0105 0.0115 0.0115 39,853,234
Jul 17, 2024 0.0105 0.0115 0.0095 0.0115 0.0115 38,974,721
Jul 16, 2024 0.0095 0.0110 0.0090 0.0105 0.0105 61,501,624
Jul 15, 2024 0.0090 0.0105 0.0085 0.0095 0.0095 70,248,578
Jul 12, 2024 0.0105 0.0110 0.0090 0.0090 0.0090 30,151,055
Jul 11, 2024 0.0085 0.0120 0.0085 0.0105 0.0105 65,487,583
Jul 10, 2024 0.0085 0.0090 0.0080 0.0085 0.0085 52,876,455
Jul 9, 2024 0.0090 0.0095 0.0080 0.0090 0.0090 30,119,639
Jul 8, 2024 0.0090 0.0095 0.0085 0.0090 0.0090 23,374,292
Jul 5, 2024 0.0095 0.0100 0.0085 0.0090 0.0090 39,476,408
Jul 4, 2024 0.0100 0.0105 0.0095 0.0095 0.0095 17,794,674
Jul 3, 2024 0.0100 0.0105 0.0095 0.0100 0.0100 16,127,943
Jul 2, 2024 0.0110 0.0115 0.0100 0.0100 0.0100 29,406,920
Jul 1, 2024 0.0110 0.0110 0.0095 0.0110 0.0110 54,908,907
Jun 28, 2024 0.0120 0.0125 0.0100 0.0115 0.0115 77,893,086
Jun 27, 2024 0.0120 0.0125 0.0115 0.0120 0.0120 24,486,829
Jun 26, 2024 0.0125 0.0125 0.0110 0.0120 0.0120 28,294,521
Jun 25, 2024 0.0110 0.0130 0.0105 0.0125 0.0125 77,493,389
Jun 24, 2024 0.0120 0.0120 0.0105 0.0110 0.0110 41,386,114
Jun 20, 2024 0.0115 0.0125 0.0110 0.0120 0.0120 40,551,082
Jun 19, 2024 0.0115 0.0120 0.0105 0.0110 0.0110 41,956,149
Jun 18, 2024 0.0130 0.0135 0.0115 0.0115 0.0115 93,553,745
Jun 17, 2024 0.0120 0.0145 0.0115 0.0125 0.0125 165,516,648
Jun 14, 2024 0.0120 0.0125 0.0110 0.0120 0.0120 74,423,284
Jun 13, 2024 0.0130 0.0145 0.0110 0.0120 0.0120 294,383,440
Jun 12, 2024 0.0190 0.0200 0.0130 0.0135 0.0135 467,329,906
Jun 11, 2024 0.0140 0.0200 0.0135 0.0180 0.0180 665,733,699
Jun 10, 2024 0.0135 0.0140 0.0110 0.0135 0.0135 204,311,976
Jun 7, 2024 0.0100 0.0140 0.0090 0.0130 0.0130 459,669,846
Jun 5, 2024 0.0085 0.0105 0.0075 0.0095 0.0095 165,802,444
Jun 4, 2024 0.0085 0.0085 0.0075 0.0080 0.0080 10,442,254
Jun 3, 2024 0.0080 0.0085 0.0080 0.0080 0.0080 16,158,448
May 31, 2024 0.0085 0.0090 0.0075 0.0080 0.0080 88,664,033
May 30, 2024 0.0305 0.0330 0.0270 0.0280 0.0280 1,484,349
May 29, 2024 0.0285 0.0300 0.0285 0.0300 0.0300 295,500
May 28, 2024 0.0330 0.0335 0.0265 0.0270 0.0270 314,514
May 27, 2024 0.0280 0.0285 0.0260 0.0275 0.0275 483,435
May 24, 2024 0.0295 0.0335 0.0275 0.0290 0.0290 2,554,106
May 23, 2024 0.0260 0.0290 0.0250 0.0285 0.0285 351,026
May 22, 2024 0.0315 0.0315 0.0300 0.0310 0.0310 103,766
May 21, 2024 0.0315 0.0315 0.0300 0.0300 0.0300 250,149
May 20, 2024 0.0340 0.0355 0.0300 0.0315 0.0315 972,520
May 17, 2024 0.0340 0.0340 0.0315 0.0340 0.0340 366,790
May 16, 2024 0.0385 0.0405 0.0300 0.0315 0.0315 3,248,630
May 15, 2024 0.0500 0.0680 0.0405 0.0420 0.0420 5,217,144
May 14, 2024 0.0450 0.0585 0.0375 0.0500 0.0500 1,013,567
May 13, 2024 0.0570 0.0570 0.0450 0.0450 0.0450 780,951
May 10, 2024 0.0900 0.0900 0.0520 0.0560 0.0560 6,724,708
May 8, 2024 0.0435 0.1490 0.0415 0.0980 0.0980 10,349,815
May 7, 2024 0.0180 0.0390 0.0180 0.0370 0.0370 4,854,112
May 6, 2024 0.0140 0.0190 0.0125 0.0180 0.0180 1,779,766
May 3, 2024 0.0140 0.0140 0.0125 0.0130 0.0130 525,766
May 2, 2024 0.0135 0.0145 0.0135 0.0145 0.0145 298,520
Apr 30, 2024 0.0120 0.0135 0.0120 0.0135 0.0135 358,000
Apr 29, 2024 0.0130 0.0135 0.0130 0.0135 0.0135 684,740
Apr 26, 2024 0.0130 0.0135 0.0125 0.0130 0.0130 280,256
Apr 25, 2024 0.0140 0.0145 0.0135 0.0135 0.0135 159,373
Apr 24, 2024 0.0150 0.0150 0.0120 0.0140 0.0140 2,878,044
Apr 23, 2024 0.0185 0.0215 0.0110 0.0170 0.0170 1,268,281
Apr 22, 2024 0.0245 0.0245 0.0195 0.0195 0.0195 1,752,669
Apr 19, 2024 0.0225 0.0300 0.0210 0.0250 0.0250 656,963
Apr 18, 2024 0.0200 0.0235 0.0125 0.0225 0.0225 951,464
Apr 17, 2024 0.0220 0.0230 0.0205 0.0220 0.0220 211,033
Apr 16, 2024 0.0235 0.0270 0.0225 0.0225 0.0225 2,201,869
Apr 15, 2024 0.0180 0.0235 0.0180 0.0235 0.0235 1,258,114
Apr 12, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 742,042
Apr 11, 2024 0.0255 0.0260 0.0210 0.0220 0.0220 278,590
Apr 10, 2024 0.0255 0.0260 0.0255 0.0255 0.0255 489,050
Apr 9, 2024 0.0215 0.0255 0.0215 0.0255 0.0255 1,759,068
Apr 8, 2024 0.0280 0.0280 0.0215 0.0215 0.0215 1,576,145
Apr 5, 2024 0.0280 0.0280 0.0245 0.0255 0.0255 578,613
Apr 4, 2024 0.0290 0.0295 0.0255 0.0275 0.0275 510,524
Apr 3, 2024 0.0385 0.0385 0.0270 0.0290 0.0290 1,336,810
Apr 2, 2024 0.0380 0.0650 0.0330 0.0385 0.0385 4,164,593
Mar 28, 2024 0.0140 0.0140 0.0125 0.0128 0.0128 1,646,334
Mar 27, 2024 0.0128 0.0141 0.0118 0.0141 0.0141 391,940
Mar 26, 2024 0.0152 0.0156 0.0129 0.0129 0.0129 3,330,363
Mar 25, 2024 0.0149 0.0156 0.0146 0.0146 0.0146 627,267
Mar 22, 2024 0.0510 0.0510 0.0510 0.0510 0.0510 13,722
Mar 21, 2024 0.0534 0.0536 0.0512 0.0512 0.0512 234,598
Mar 20, 2024 0.0530 0.0530 0.0494 0.0494 0.0494 106,634
Mar 19, 2024 0.0364 0.0540 0.0364 0.0540 0.0540 1,347,785
Mar 18, 2024 0.0370 0.0394 0.0364 0.0364 0.0364 148,853
Mar 15, 2024 0.0432 0.0432 0.0362 0.0362 0.0362 188,833
Mar 14, 2024 0.0400 0.0400 0.0376 0.0376 0.0376 355,659
Mar 13, 2024 0.0408 0.0410 0.0400 0.0410 0.0410 89,164
Mar 12, 2024 0.0402 0.0408 0.0400 0.0402 0.0402 85,394
Mar 11, 2024 0.0424 0.0424 0.0402 0.0402 0.0402 480,011
Mar 8, 2024 0.0436 0.0440 0.0422 0.0440 0.0440 130,995
Mar 7, 2024 0.0454 0.0454 0.0402 0.0440 0.0440 790,612
Mar 6, 2024 0.0454 0.0454 0.0454 0.0454 0.0454 2,500
Mar 5, 2024 0.0530 0.0530 0.0454 0.0454 0.0454 328,760
Mar 4, 2024 0.0500 0.0500 0.0458 0.0460 0.0460 121,837
Mar 1, 2024 0.0432 0.0600 0.0432 0.0476 0.0476 1,477,293
Feb 29, 2024 0.0400 0.0412 0.0358 0.0400 0.0400 594,323
Feb 28, 2024 0.0410 0.0432 0.0370 0.0430 0.0430 149,016
Feb 27, 2024 0.0468 0.0468 0.0308 0.0410 0.0410 975,431
Feb 26, 2024 0.0546 0.0558 0.0452 0.0482 0.0482 534,040
Feb 23, 2024 0.0852 0.0852 0.0500 0.0560 0.0560 2,067,265
Feb 22, 2024 0.0982 0.1010 0.0880 0.0880 0.0880 40,452
Feb 21, 2024 0.0980 0.1010 0.0980 0.1010 0.1010 173,916
Feb 20, 2024 0.0980 0.1040 0.0980 0.0984 0.0984 220,228
Feb 19, 2024 0.1100 0.1100 0.0996 0.0998 0.0998 93,866
Feb 16, 2024 0.1040 0.1100 0.0982 0.1100 0.1100 421,611
Feb 15, 2024 0.0990 0.1045 0.0990 0.1045 0.1045 30,000
Feb 14, 2024 0.0980 0.0990 0.0980 0.0990 0.0990 27,129
Feb 13, 2024 0.1000 0.1035 0.1000 0.1035 0.1035 78,799
Feb 12, 2024 0.1070 0.1090 0.1015 0.1015 0.1015 757,388
Feb 9, 2024 0.1080 0.1090 0.1040 0.1040 0.1040 103,387
Feb 8, 2024 0.1050 0.1085 0.1015 0.1085 0.1085 507,615
Feb 7, 2024 0.1050 0.1160 0.1050 0.1130 0.1130 28,650
Feb 6, 2024 0.1080 0.1105 0.1060 0.1060 0.1060 75,698
Feb 5, 2024 0.1035 0.1140 0.1035 0.1055 0.1055 145,873
Feb 2, 2024 0.1010 0.1100 0.1000 0.1035 0.1035 352,078
Feb 1, 2024 0.1125 0.1125 0.1125 0.1125 0.1125 755
Jan 31, 2024 0.1110 0.1190 0.1070 0.1130 0.1130 820,928
Jan 30, 2024 0.1070 0.1190 0.1010 0.1170 0.1170 656,528
Jan 29, 2024 0.1000 0.1040 0.1000 0.1010 0.1010 239,395
Jan 26, 2024 0.1110 0.1110 0.0980 0.0990 0.0990 848,731
Jan 25, 2024 0.1220 0.1280 0.1060 0.1100 0.1100 802,414
Jan 24, 2024 0.1400 0.1400 0.1220 0.1220 0.1220 587,908
Jan 23, 2024 0.1470 0.1470 0.1410 0.1450 0.1450 64,185
Jan 22, 2024 0.1500 0.1500 0.1410 0.1420 0.1420 94,893
Jan 19, 2024 0.1740 0.1740 0.1510 0.1510 0.1510 225,693
Jan 18, 2024 0.1760 0.1760 0.1510 0.1580 0.1580 704,516
Jan 17, 2024 0.1740 0.1930 0.1740 0.1750 0.1750 570,766
Jan 16, 2024 0.1500 0.1840 0.1500 0.1690 0.1690 1,046,962
Jan 15, 2024 0.1330 0.1640 0.1150 0.1400 0.1400 1,419,238
Jan 12, 2024 0.1100 0.1230 0.1030 0.1200 0.1200 196,648
Jan 11, 2024 0.1000 0.1280 0.1000 0.1100 0.1100 452,394
Jan 10, 2024 0.0920 0.1020 0.0920 0.1000 0.1000 253,851
Jan 9, 2024 0.0910 0.0960 0.0910 0.0920 0.0920 25,200
Jan 8, 2024 0.0910 0.1030 0.0910 0.0970 0.0970 108,171
Jan 5, 2024 0.0860 0.0860 0.0860 0.0860 0.0860 -
Jan 4, 2024 0.0860 0.0860 0.0860 0.0860 0.0860 60
Jan 3, 2024 0.0860 0.0860 0.0860 0.0860 0.0860 23,200
Jan 2, 2024 0.0840 0.0860 0.0840 0.0860 0.0860 69,196
Dec 29, 2023 0.0840 0.0840 0.0840 0.0840 0.0840 52,222
Dec 28, 2023 0.0830 0.0910 0.0830 0.0850 0.0850 15,754
Dec 27, 2023 0.0900 0.0910 0.0900 0.0900 0.0900 25,111
Dec 22, 2023 0.0850 0.0870 0.0830 0.0870 0.0870 66,211
Dec 21, 2023 0.0830 0.0870 0.0830 0.0840 0.0840 76,347
Dec 20, 2023 0.0860 0.0860 0.0830 0.0830 0.0830 100,468
Dec 19, 2023 0.0860 0.0860 0.0840 0.0860 0.0860 97,076
Dec 18, 2023 0.0810 0.0870 0.0810 0.0840 0.0840 300,818
Dec 15, 2023 0.0830 0.0850 0.0790 0.0850 0.0850 279,889
Dec 14, 2023 0.0800 0.0800 0.0750 0.0800 0.0800 280,728
Dec 13, 2023 0.0840 0.0840 0.0790 0.0800 0.0800 57,727
Dec 12, 2023 0.0800 0.0830 0.0800 0.0830 0.0830 138,975
Dec 11, 2023 0.0830 0.0830 0.0820 0.0820 0.0820 18,219
Dec 8, 2023 0.0800 0.0830 0.0800 0.0830 0.0830 7,938
Dec 7, 2023 0.0810 0.0830 0.0800 0.0800 0.0800 104,349
Dec 6, 2023 0.0930 0.0930 0.0810 0.0890 0.0890 201,097
Dec 5, 2023 0.0930 0.0930 0.0820 0.0820 0.0820 9,576
Dec 4, 2023 0.0840 0.0930 0.0840 0.0840 0.0840 19,822
Dec 1, 2023 0.0880 0.0930 0.0880 0.0890 0.0890 90,704
Nov 30, 2023 0.0880 0.0900 0.0880 0.0900 0.0900 4,090
Nov 29, 2023 0.0920 0.0920 0.0920 0.0920 0.0920 2,717
Nov 28, 2023 0.0900 0.0950 0.0830 0.0950 0.0950 42,471
Nov 27, 2023 0.0890 0.0890 0.0890 0.0890 0.0890 7,393
Nov 24, 2023 0.0890 0.0890 0.0890 0.0890 0.0890 91,607
Nov 23, 2023 0.0840 0.0840 0.0840 0.0840 0.0840 2,800
Nov 22, 2023 0.0870 0.0880 0.0830 0.0880 0.0880 142,001
Nov 21, 2023 0.0880 0.0880 0.0810 0.0880 0.0880 360,000
Nov 20, 2023 0.0890 0.0890 0.0890 0.0890 0.0890 23,000
Nov 17, 2023 0.0840 0.1030 0.0830 0.0890 0.0890 906,856
Nov 16, 2023 0.0840 0.0840 0.0700 0.0840 0.0840 1,194,166
Nov 15, 2023 0.0850 0.0850 0.0850 0.0850 0.0850 -
Nov 14, 2023 0.0810 0.0850 0.0800 0.0850 0.0850 97,433
Nov 13, 2023 0.0800 0.0830 0.0800 0.0820 0.0820 14,423
Nov 10, 2023 0.0860 0.1000 0.0820 0.0830 0.0830 155,121
Nov 9, 2023 0.0800 0.0860 0.0800 0.0860 0.0860 23,253
Nov 8, 2023 0.0830 0.0830 0.0830 0.0830 0.0830 -
Nov 7, 2023 0.0840 0.1000 0.0820 0.0830 0.0830 19,468
Nov 6, 2023 0.0890 0.0900 0.0830 0.0840 0.0840 64,901
Nov 3, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 -
Nov 2, 2023 0.1010 0.1010 0.0830 0.0900 0.0900 147,193
Nov 1, 2023 0.1020 0.1020 0.1010 0.1010 0.1010 1,681
Oct 31, 2023 0.0830 0.0830 0.0830 0.0830 0.0830 1,000
Oct 30, 2023 0.0760 0.0850 0.0760 0.0850 0.0850 43,202
Oct 27, 2023 0.0760 0.0900 0.0760 0.0860 0.0860 78,950
Oct 26, 2023 0.0760 0.0930 0.0760 0.0930 0.0930 57,000
Oct 25, 2023 0.0960 0.0960 0.0960 0.0960 0.0960 40,000