iZafe Group AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.310	0.310	0.277	0.298	0.298	58,182
2026-10-19	0.276	0.310	0.276	0.306	0.306	163,512
2026-10-16	0.272	0.309	0.272	0.308	0.308	269,521
2026-10-15	0.299	0.310	0.270	0.308	0.308	355,662
2026-10-14	0.300	0.308	0.282	0.300	0.300	80,261
2026-10-13	0.290	0.317	0.270	0.317	0.317	224,111
2026-10-12	0.285	0.293	0.285	0.286	0.286	69,991
2026-10-09	0.295	0.295	0.270	0.285	0.285	1,021,865
2026-10-08	0.318	0.318	0.282	0.294	0.294	404,147
2026-10-07	0.319	0.320	0.304	0.311	0.311	68,230
2026-10-06	0.330	0.330	0.300	0.320	0.320	77,035
2026-10-05	0.311	0.333	0.310	0.310	0.310	329,056
2026-10-02	0.319	0.341	0.312	0.334	0.334	1,051,084
2026-10-01	0.310	0.311	0.290	0.299	0.299	320,509
2026-09-30	0.310	0.311	0.280	0.311	0.311	167,259
2026-09-29	0.299	0.310	0.271	0.310	0.310	332,629
2026-09-28	0.277	0.299	0.272	0.299	0.299	263,403
2026-09-25	0.298	0.298	0.271	0.277	0.277	789,781
2026-09-24	0.278	0.298	0.278	0.297	0.297	55,899
2026-09-23	0.263	0.299	0.263	0.297	0.297	128,705
2026-09-22	0.298	0.298	0.266	0.280	0.280	1,084,077
2026-09-21	0.280	0.298	0.280	0.298	0.298	65,113
2026-09-18	0.283	0.294	0.273	0.283	0.283	744,748
2026-09-17	0.309	0.309	0.288	0.292	0.292	520,285
2026-09-16	0.329	0.343	0.290	0.301	0.301	1,484,021
2026-09-15	0.329	0.329	0.318	0.323	0.323	106,819
2026-09-14	0.324	0.329	0.324	0.329	0.329	7,127
2026-09-11	0.318	0.327	0.300	0.324	0.324	130,194
2026-09-10	0.342	0.350	0.314	0.330	0.330	476,952
2026-09-09	0.314	0.350	0.314	0.330	0.330	276,275
2026-09-08	0.321	0.343	0.314	0.330	0.330	786,392
2026-09-07	0.320	0.320	0.306	0.306	0.306	303,504
2026-09-04	0.322	0.330	0.300	0.320	0.320	182,738
2026-09-03	0.299	0.320	0.288	0.320	0.320	521,333
2026-09-02	0.300	0.300	0.285	0.289	0.289	441,809
2026-09-01	0.259	0.322	0.251	0.319	0.319	1,308,479
2026-08-31	0.318	0.345	0.254	0.259	0.259	5,122,237
2026-08-28	0.334	0.339	0.300	0.335	0.335	1,700,292
2026-08-27	0.320	0.342	0.320	0.335	0.335	979,691
2026-08-26	0.312	0.320	0.295	0.320	0.320	765,436
2026-08-25	0.319	0.319	0.295	0.305	0.305	644,158
2026-08-24	0.321	0.334	0.302	0.328	0.328	538,337
2026-08-21	0.321	0.321	0.288	0.318	0.318	172,908
2026-08-20	0.320	0.321	0.307	0.320	0.320	149,093
2026-08-19	0.302	0.317	0.302	0.310	0.310	50,446
2026-08-18	0.301	0.319	0.298	0.311	0.311	526,007
2026-08-17	0.292	0.321	0.292	0.317	0.317	254,795
2026-08-14	0.300	0.320	0.300	0.309	0.309	432,017
2026-08-13	0.317	0.319	0.280	0.314	0.314	590,023
2026-08-12	0.336	0.336	0.290	0.319	0.319	608,279
2026-08-11	0.307	0.335	0.307	0.333	0.333	446,724
2026-08-10	0.340	0.340	0.300	0.326	0.326	806,584
2026-08-07	0.342	0.342	0.340	0.342	0.342	32,408
2026-08-06	0.367	0.367	0.310	0.342	0.342	440,525
2026-08-05	0.371	0.375	0.349	0.370	0.370	97,018
2026-08-04	0.360	0.382	0.356	0.365	0.365	149,088
2026-08-03	0.344	0.380	0.337	0.355	0.355	302,630
2026-07-31	0.332	0.338	0.315	0.337	0.337	508,555
2026-07-30	0.305	0.332	0.300	0.332	0.332	1,031,798
2026-07-29	0.299	0.312	0.292	0.305	0.305	403,972

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.