iZafe Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.299	0.316	0.299	0.299	0.299	567,118
2026-07-27	0.298	0.303	0.291	0.303	0.303	311,593
2026-07-24	0.335	0.337	0.290	0.302	0.302	1,526,540
2026-07-23	0.330	0.340	0.300	0.336	0.336	1,145,893
2026-07-22	0.321	0.356	0.300	0.321	0.321	606,469
2026-07-21	0.362	0.364	0.320	0.356	0.356	581,384
2026-07-20	0.360	0.365	0.359	0.363	0.363	51,400
2026-07-17	0.355	0.378	0.346	0.374	0.374	167,102
2026-07-16	0.379	0.379	0.330	0.375	0.375	633,465
2026-07-15	0.358	0.369	0.352	0.367	0.367	287,953
2026-07-14	0.380	0.380	0.358	0.358	0.358	118,753
2026-07-13	0.384	0.384	0.350	0.381	0.381	403,276
2026-07-10	0.389	0.389	0.360	0.380	0.380	65,035
2026-07-09	0.389	0.389	0.341	0.380	0.380	224,525
2026-07-08	0.352	0.369	0.349	0.369	0.369	133,292
2026-07-07	0.388	0.388	0.350	0.352	0.352	195,947
2026-07-06	0.388	0.390	0.350	0.386	0.386	300,704
2026-07-03	0.370	0.390	0.353	0.390	0.390	206,088
2026-07-02	0.362	0.390	0.341	0.390	0.390	311,518
2026-07-01	0.364	0.364	0.350	0.364	0.364	108,691
2026-06-30	0.390	0.390	0.361	0.379	0.379	66,323
2026-06-29	0.349	0.392	0.324	0.392	0.392	541,189
2026-06-26	0.364	0.365	0.300	0.349	0.349	1,478,511
2026-06-25	0.379	0.379	0.312	0.370	0.370	432,442
2026-06-24	0.386	0.393	0.330	0.360	0.360	732,347
2026-06-23	0.397	0.400	0.372	0.384	0.384	428,090
2026-06-22	0.413	0.413	0.381	0.400	0.400	204,638
2026-06-18	0.413	0.413	0.400	0.412	0.412	491,666
2026-06-17	0.403	0.413	0.373	0.413	0.413	210,458
2026-06-16	0.412	0.412	0.391	0.403	0.403	138,622
2026-06-15	0.410	0.410	0.394	0.410	0.410	348,295
2026-06-12	0.392	0.412	0.392	0.412	0.412	311,707
2026-06-11	0.388	0.412	0.375	0.412	0.412	161,745
2026-06-10	0.387	0.398	0.377	0.386	0.386	70,460
2026-06-09	0.414	0.414	0.382	0.394	0.394	329,763
2026-06-08	0.408	0.414	0.376	0.414	0.414	295,562
2026-06-05	0.405	0.409	0.389	0.409	0.409	130,658
2026-06-04	0.399	0.410	0.384	0.400	0.400	311,801
2026-06-03	0.400	0.410	0.382	0.400	0.400	393,778
2026-06-02	0.374	0.398	0.374	0.396	0.396	45,292
2026-06-01	0.401	0.401	0.382	0.400	0.400	48,721
2026-05-29	0.401	0.401	0.377	0.401	0.401	249,524
2026-05-28	0.401	0.401	0.369	0.401	0.401	181,551
2026-05-27	0.425	0.425	0.389	0.398	0.398	470,517
2026-05-26	0.401	0.426	0.384	0.405	0.405	319,861
2026-05-25	0.395	0.402	0.351	0.400	0.400	475,293
2026-05-22	0.337	0.400	0.337	0.395	0.395	810,362
2026-05-21	0.312	0.340	0.310	0.337	0.337	714,840
2026-05-20	0.339	0.341	0.311	0.313	0.313	950,296
2026-05-19	0.356	0.356	0.330	0.335	0.335	1,107,204
2026-05-18	0.345	0.378	0.345	0.350	0.350	264,503
2026-05-15	0.341	0.361	0.330	0.345	0.345	1,141,578
2026-05-13	0.344	0.344	0.325	0.339	0.339	132,264
2026-05-12	0.360	0.360	0.332	0.342	0.342	548,373
2026-05-11	0.359	0.379	0.345	0.353	0.353	311,790
2026-05-08	0.349	0.379	0.330	0.359	0.359	1,645,264
2026-05-07	0.358	0.358	0.330	0.349	0.349	655,733
2026-05-06	0.362	0.374	0.340	0.351	0.351	1,787,830
2026-05-05	0.367	0.368	0.357	0.362	0.362	175,319
2026-05-04	0.378	0.378	0.358	0.367	0.367	333,435

← NewerPage 2 of 21 · 1,257 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.