Nasdaq Stockholm · ZOOM · stock
Zoomability Int AB (publ) (ZOOM) stock price history
Every Nasdaq Stockholm trading session of Zoomability Int AB (publ) from Aug 6, 2019 to Sep 28, 2026: 1,797 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.
ZOOM adjusted close, 2019 to 2026
- SEK 20.77
- All time high, 2020
- SEK 2.89
- 52 week high, SEK 1.00 low
- 1,797
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ZOOM key facts
- Zoomability Int AB (publ) (ZOOM) closed at SEK 1.51 on Sep 28, 2026 on Nasdaq Stockholm.
- ZOOM's all time high close is SEK 20.77, set on Sep 23, 2020; its all time low close is SEK 0.5300 on Sep 5, 2023.
- ZOOM's 52 week range is SEK 1.00 to SEK 2.89.
- ZOOM returned -14.7% over the year to Sep 28, 2026 and -86.4% over five years.
- Since Aug 6, 2019 ZOOM returned -81%, -20.7% a year compounded.
- ZOOM's deepest drawdown was -97.4% from Sep 23, 2020 to Sep 5, 2023.
- DataCedar holds 1,797 daily sessions of ZOOM history from Aug 6, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZOOM price chart, 2019 to 2026
ZOOM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | +12.7% |
| 6 months | -3.5% |
| Year to date | -26.7% |
| 1 year | -14.7% |
| 3 years | +145.1% |
| 5 years | -86.4% |
| 10 years | n/a |
| Since Aug 6, 2019 | -81.0% |
| Compound annual growth, 7.1 years | -20.7% |
ZOOM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 20.77 on Sep 23, 2020
- All time low close
- SEK 0.5300 on Sep 5, 2023
- 52 week high
- SEK 2.89 on Nov 18, 2025
- 52 week low
- SEK 1.00 on Jul 3, 2026
- Deepest drawdown
- -97.4% from Sep 23, 2020 to Sep 5, 2023, not yet recovered
- Best single session
- +261.3% on Dec 29, 2023
- Worst single session
- -26.5% on Apr 10, 2024
- Volatility, 1 year annualised
- 69.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2020, +113%
- Worst calendar year
- 2022, -76%
ZOOM 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. 2019 starts on Aug 6, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 2.06 | SEK 2.12 | SEK 1.00 | SEK 1.51 | -26.7% | 10.3M | 186 |
| 2025 | SEK 0.9880 | SEK 2.89 | SEK 0.9020 | SEK 2.06 | +108.1% | 10.4M | 249 |
| 2024 | SEK 3.00 | SEK 5.84 | SEK 0.8200 | SEK 0.9900 | -60.4% | 26.7M | 251 |
| 2023 | SEK 2.10 | SEK 3.90 | SEK 0.5000 | SEK 2.50 | +28.2% | 14.5M | 251 |
| 2022 | SEK 8.18 | SEK 8.37 | SEK 1.73 | SEK 1.95 | -76.1% | 1.8M | 253 |
| 2021 | SEK 9.18 | SEK 17.12 | SEK 7.58 | SEK 8.18 | -11.0% | 8.1M | 253 |
| 2020 | SEK 4.30 | SEK 23.18 | SEK 2.16 | SEK 9.18 | +112.8% | 14.3M | 252 |
| 2019 | SEK 8.11 | SEK 9.63 | SEK 2.85 | SEK 4.32 | n/a | 4.6M | 102 |
ZOOM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 1.51 | -10.1% |
| August 2026 | SEK 1.68 | +25.4% |
| July 2026 | SEK 1.34 | +1.5% |
| June 2026 | SEK 1.32 | -12.9% |
| May 2026 | SEK 1.51 | +2.4% |
| April 2026 | SEK 1.48 | +1.0% |
| March 2026 | SEK 1.47 | +1.0% |
| February 2026 | SEK 1.45 | -22.9% |
| January 2026 | SEK 1.88 | -8.7% |
| December 2025 | SEK 2.06 | -8.8% |
| November 2025 | SEK 2.26 | +22.2% |
| October 2025 | SEK 1.85 | +8.5% |
About the ZOOM data
Daily bars. 1,797 sessions from Aug 6, 2019 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 Aug 6, 2019, 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/ZOOM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ZOOM share price history
