iZafe Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.450	0.500	0.450	0.486	0.486	587,257
2022-09-28	0.485	0.499	0.429	0.499	0.499	643,747
2022-09-27	0.470	0.500	0.444	0.485	0.485	583,866
2022-09-26	0.450	0.520	0.435	0.470	0.470	597,953
2022-09-23	0.437	0.468	0.430	0.450	0.450	116,314
2022-09-22	0.380	0.428	0.361	0.428	0.428	265,943
2022-09-21	0.400	0.401	0.380	0.380	0.380	388,706
2022-09-20	0.351	0.412	0.281	0.400	0.400	1,242,009
2022-09-19	0.430	0.430	0.351	0.361	0.361	717,679
2022-09-16	0.388	0.409	0.388	0.409	0.409	26,818
2022-09-15	0.419	0.419	0.389	0.412	0.412	18,091
2022-09-14	0.427	0.427	0.382	0.410	0.410	42,694
2022-09-13	0.428	0.428	0.391	0.427	0.427	8,589
2022-09-12	0.410	0.423	0.400	0.422	0.422	85,913
2022-09-09	0.391	0.450	0.388	0.415	0.415	256,897
2022-09-08	0.380	0.400	0.361	0.390	0.390	234,086
2022-09-07	0.400	0.400	0.371	0.385	0.385	312,416
2022-09-06	0.390	0.400	0.390	0.400	0.400	122,240
2022-09-05	0.420	0.429	0.374	0.390	0.390	224,505
2022-09-02	0.400	0.424	0.382	0.424	0.424	148,174
2022-09-01	0.383	0.403	0.383	0.388	0.388	472,859
2022-08-31	0.410	0.425	0.383	0.420	0.420	402,040
2022-08-30	0.450	0.485	0.400	0.410	0.410	221,453
2022-08-29	0.443	0.488	0.428	0.450	0.450	118,837
2022-08-26	0.558	0.558	0.432	0.443	0.443	462,153
2022-08-25	0.546	0.579	0.516	0.558	0.558	475,082
2022-08-24	0.490	0.535	0.490	0.535	0.535	58,620
2022-08-23	0.465	0.494	0.450	0.490	0.490	122,157
2022-08-22	0.420	0.479	0.420	0.450	0.450	100,486
2022-08-19	0.500	0.500	0.402	0.420	0.420	1,235,994
2022-08-18	0.440	0.518	0.434	0.499	0.499	662,765
2022-08-17	0.369	0.429	0.360	0.429	0.429	419,972
2022-08-16	0.358	0.370	0.354	0.370	0.370	190,644
2022-08-15	0.398	0.398	0.330	0.358	0.358	1,166,539
2022-08-12	0.363	0.450	0.361	0.398	0.398	1,558,811
2022-08-11	0.372	0.374	0.355	0.359	0.359	341,972
2022-08-10	0.375	0.380	0.357	0.366	0.366	709,227
2022-08-09	0.382	0.392	0.375	0.375	0.375	45,021
2022-08-08	0.383	0.389	0.383	0.387	0.387	35,783
2022-08-05	0.401	0.401	0.384	0.391	0.391	71,119
2022-08-04	0.403	0.403	0.390	0.400	0.400	168,535
2022-08-03	0.417	0.418	0.397	0.403	0.403	223,995
2022-08-02	0.400	0.417	0.390	0.416	0.416	83,390
2022-08-01	0.418	0.418	0.407	0.410	0.410	3,965
2022-07-29	0.420	0.420	0.391	0.418	0.418	144,544
2022-07-28	0.417	0.420	0.417	0.420	0.420	228,071
2022-07-27	0.416	0.417	0.401	0.416	0.416	101,472
2022-07-26	0.416	0.416	0.416	0.416	0.416	285
2022-07-25	0.410	0.416	0.410	0.416	0.416	53,773
2022-07-22	0.399	0.417	0.399	0.416	0.416	31,195
2022-07-21	0.416	0.417	0.397	0.417	0.417	128,797
2022-07-20	0.414	0.415	0.401	0.415	0.415	37,346
2022-07-19	0.403	0.416	0.365	0.411	0.411	244,084
2022-07-18	0.420	0.420	0.402	0.417	0.417	399,820
2022-07-15	0.424	0.424	0.411	0.416	0.416	76,686
2022-07-14	0.424	0.424	0.424	0.424	0.424	6,500
2022-07-13	0.421	0.424	0.411	0.424	0.424	61,058
2022-07-12	0.421	0.424	0.420	0.421	0.421	17,918
2022-07-11	0.430	0.430	0.415	0.421	0.421	113,357
2022-07-08	0.452	0.471	0.418	0.431	0.431	132,661

← NewerPage 18 of 22 · 1,263 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.