iZafe Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.271	0.286	0.255	0.269	0.269	394,353
2023-12-01	0.276	0.286	0.265	0.283	0.283	706,106
2023-11-30	0.298	0.318	0.242	0.269	0.269	2,143,171
2023-11-29	0.332	0.332	0.299	0.299	0.299	790,887
2023-11-28	0.377	0.377	0.324	0.326	0.326	878,086
2023-11-27	0.389	0.389	0.361	0.377	0.377	55,617
2023-11-24	0.387	0.394	0.375	0.389	0.389	160,972
2023-11-23	0.399	0.480	0.366	0.375	0.375	1,662,563
2023-11-22	0.400	0.410	0.393	0.393	0.393	117,189
2023-11-21	0.395	0.400	0.383	0.400	0.400	409,756
2023-11-20	0.400	0.400	0.370	0.390	0.390	129,624
2023-11-17	0.379	0.419	0.379	0.383	0.383	703,594
2023-11-16	0.369	0.378	0.348	0.378	0.378	86,135
2023-11-15	0.356	0.369	0.356	0.369	0.369	30,369
2023-11-14	0.360	0.369	0.349	0.356	0.356	105,183
2023-11-13	0.377	0.377	0.357	0.369	0.369	318,542
2023-11-10	0.371	0.384	0.360	0.377	0.377	91,282
2023-11-09	0.382	0.401	0.370	0.371	0.371	820,266
2023-11-08	0.385	0.402	0.375	0.382	0.382	287,294
2023-11-07	0.375	0.391	0.375	0.385	0.385	229,950
2023-11-06	0.392	0.392	0.375	0.375	0.375	63,478
2023-11-03	0.390	0.390	0.371	0.375	0.375	172,450
2023-11-02	0.380	0.395	0.380	0.390	0.390	216,784
2023-11-01	0.367	0.390	0.367	0.380	0.380	552,241
2023-10-31	0.348	0.368	0.348	0.363	0.363	232,090
2023-10-30	0.360	0.360	0.340	0.345	0.345	212,727
2023-10-27	0.332	0.360	0.330	0.360	0.360	392,431
2023-10-26	0.340	0.340	0.320	0.320	0.320	209,521
2023-10-25	0.281	0.339	0.281	0.317	0.317	895,148
2023-10-24	0.271	0.303	0.271	0.277	0.277	342,966
2023-10-23	0.288	0.299	0.278	0.278	0.278	273,910
2023-10-20	0.299	0.299	0.288	0.299	0.299	151,763
2023-10-19	0.282	0.296	0.273	0.288	0.288	428,521
2023-10-18	0.272	0.315	0.261	0.281	0.281	930,509
2023-10-17	0.285	0.301	0.270	0.272	0.272	719,983
2023-10-16	0.306	0.325	0.285	0.306	0.306	565,409
2023-10-13	0.322	0.374	0.284	0.306	0.306	2,260,799
2023-10-12	0.245	0.249	0.240	0.240	0.240	123,108
2023-10-11	0.245	0.250	0.245	0.245	0.245	48,179
2023-10-10	0.250	0.250	0.242	0.249	0.249	2,588
2023-10-09	0.249	0.260	0.237	0.249	0.249	120,981
2023-10-06	0.256	0.263	0.249	0.249	0.249	65,597
2023-10-05	0.244	0.260	0.244	0.256	0.256	39,786
2023-10-04	0.250	0.255	0.244	0.244	0.244	104,288
2023-10-03	0.255	0.255	0.255	0.255	0.255	10,000
2023-10-02	0.270	0.270	0.255	0.260	0.260	145,786
2023-09-29	0.275	0.279	0.270	0.279	0.279	37,391
2023-09-28	0.262	0.279	0.261	0.279	0.279	179,077
2023-09-27	0.248	0.250	0.241	0.250	0.250	237,298
2023-09-26	0.257	0.257	0.243	0.249	0.249	190,672
2023-09-25	0.252	0.261	0.250	0.258	0.258	200,942
2023-09-22	0.260	0.260	0.252	0.252	0.252	49,835
2023-09-21	0.264	0.264	0.260	0.260	0.260	120,543
2023-09-20	0.263	0.267	0.255	0.258	0.258	142,294
2023-09-19	0.254	0.267	0.253	0.267	0.267	123,131
2023-09-18	0.259	0.266	0.252	0.266	0.266	144,501
2023-09-15	0.251	0.258	0.250	0.252	0.252	40,083
2023-09-14	0.256	0.256	0.250	0.250	0.250	17,429
2023-09-13	0.251	0.260	0.250	0.250	0.250	76,269
2023-09-12	0.256	0.270	0.250	0.252	0.252	117,776

← NewerPage 13 of 22 · 1,262 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.