Nasdaq Stockholm · ZENZIP-B · stock
Zenergy AB (publ) (ZENZIP-B) stock price history
Every Nasdaq Stockholm trading session of Zenergy AB (publ) from Dec 7, 2015 to Sep 28, 2026: 2,716 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZENZIP-B adjusted close, 2015 to 2026
- SEK 1,945
- All time high, 2016
- SEK 0.4870
- 52 week high, SEK 0.0508 low
- 2,716
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
ZENZIP-B key facts
- Zenergy AB (publ) (ZENZIP-B) closed at SEK 0.0534 on Sep 28, 2026 on Nasdaq Stockholm.
- ZENZIP-B's all time high close is SEK 1,945, set on Jan 11, 2016; its all time low close is SEK 0.0522 on Sep 3, 2026.
- ZENZIP-B's 52 week range is SEK 0.0508 to SEK 0.4870.
- ZENZIP-B returned -87.7% over the year to Sep 28, 2026 and -99.9% over five years.
- Over ten years ZENZIP-B returned -100%, -61.9% a year compounded.
- ZENZIP-B's deepest drawdown was -100.0% from Jan 11, 2016 to Sep 3, 2026.
- DataCedar holds 2,716 daily sessions of ZENZIP-B history from Dec 7, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZENZIP-B price chart, 2015 to 2026
ZENZIP-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.7% |
| 3 months | -35.2% |
| 6 months | -73.3% |
| Year to date | -78.9% |
| 1 year | -87.7% |
| 3 years | -99.6% |
| 5 years | -99.9% |
| 10 years | -100.0% |
| Since Dec 7, 2015 | -100.0% |
| Compound annual growth, 10.8 years | -57.4% |
ZENZIP-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 1,945 on Jan 11, 2016
- All time low close
- SEK 0.0522 on Sep 3, 2026
- 52 week high
- SEK 0.4870 on Sep 29, 2025
- 52 week low
- SEK 0.0508 on Sep 28, 2026
- Deepest drawdown
- -100.0% from Jan 11, 2016 to Sep 3, 2026, not yet recovered
- Best single session
- +200.0% on Apr 2, 2024
- Worst single session
- -71.4% on May 31, 2024
- Volatility, 1 year annualised
- 111.2%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2019, +110%
- Worst calendar year
- 2018, -87%
ZENZIP-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Dec 7, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.2520 | SEK 0.3400 | SEK 0.0508 | SEK 0.0534 | -78.9% | 108.4M | 186 |
| 2025 | SEK 1.78 | SEK 3.08 | SEK 0.1835 | SEK 0.2530 | -87.4% | 43.9M | 249 |
| 2024 | SEK 12.25 | SEK 74.50 | SEK 0.8001 | SEK 2.00 | -83.7% | 13.6M | 251 |
| 2023 | SEK 30.92 | SEK 36.46 | SEK 10.21 | SEK 12.25 | -61.8% | 166.3K | 251 |
| 2022 | SEK 37.77 | SEK 69.85 | SEK 29.31 | SEK 32.08 | -15.1% | 535.3K | 253 |
| 2021 | SEK 45.35 | SEK 131.25 | SEK 30.04 | SEK 37.77 | -16.7% | 2.5M | 253 |
| 2020 | SEK 70.00 | SEK 94.79 | SEK 37.19 | SEK 45.35 | -35.2% | 725.6K | 252 |
| 2019 | SEK 34.33 | SEK 113.75 | SEK 30.51 | SEK 70.00 | +109.7% | 931.4K | 247 |
| 2018 | SEK 266.83 | SEK 383.18 | SEK 24.89 | SEK 33.37 | -87.5% | 439.7K | 252 |
| 2017 | SEK 523.21 | SEK 907.41 | SEK 238.08 | SEK 266.83 | -48.6% | 660.3K | 253 |
| 2016 | SEK 1,518 | SEK 2,189 | SEK 447.83 | SEK 518.78 | -66.8% | 234.5K | 253 |
| 2015 | SEK 671.27 | SEK 1,678 | SEK 499.64 | SEK 1,564 | n/a | 96.6K | 16 |
ZENZIP-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.0534 | -12.5% |
| August 2026 | SEK 0.0610 | -8.1% |
| July 2026 | SEK 0.0664 | -6.5% |
| June 2026 | SEK 0.0710 | -49.1% |
| May 2026 | SEK 0.1395 | -17.9% |
| April 2026 | SEK 0.1700 | -15.0% |
| March 2026 | SEK 0.2000 | -25.9% |
| February 2026 | SEK 0.2700 | -1.8% |
| January 2026 | SEK 0.2750 | +8.7% |
| December 2025 | SEK 0.2530 | -2.3% |
| November 2025 | SEK 0.2590 | -6.2% |
| October 2025 | SEK 0.2760 | -38.7% |
About the ZENZIP-B data
Daily bars. 2,716 sessions from Dec 7, 2015 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 7, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZENZIP-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ZENZIP-B share price history
