iZafe Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.380	0.400	0.364	0.378	0.378	278,392
2026-04-29	0.380	0.380	0.360	0.374	0.374	364,898
2026-04-28	0.399	0.400	0.365	0.380	0.380	322,975
2026-04-27	0.399	0.399	0.385	0.399	0.399	173,098
2026-04-24	0.399	0.400	0.390	0.400	0.400	347,918
2026-04-23	0.400	0.400	0.380	0.400	0.400	1,210,938
2026-04-22	0.396	0.400	0.390	0.400	0.400	16,490
2026-04-21	0.400	0.400	0.378	0.396	0.396	1,221,609
2026-04-20	0.371	0.400	0.358	0.400	0.400	1,042,415
2026-04-17	0.389	0.389	0.370	0.386	0.386	614,254
2026-04-16	0.388	0.411	0.380	0.389	0.389	530,884
2026-04-15	0.401	0.410	0.379	0.383	0.383	1,850,901
2026-04-14	0.402	0.420	0.387	0.420	0.420	1,827,394
2026-04-13	0.406	0.429	0.393	0.426	0.426	1,083,925
2026-04-10	0.430	0.430	0.400	0.419	0.419	628,954
2026-04-09	0.401	0.430	0.400	0.420	0.420	1,077,974
2026-04-08	0.367	0.405	0.364	0.403	0.403	1,242,713
2026-04-07	0.370	0.383	0.356	0.367	0.367	668,227
2026-04-02	0.379	0.379	0.357	0.357	0.357	35,720
2026-04-01	0.378	0.404	0.350	0.369	0.369	1,298,926
2026-03-31	0.371	0.395	0.360	0.375	0.375	1,306,108
2026-03-30	0.390	0.400	0.370	0.377	0.377	1,342,512
2026-03-27	0.415	0.419	0.390	0.414	0.414	536,250
2026-03-26	0.410	0.410	0.401	0.408	0.408	22,881
2026-03-25	0.428	0.428	0.401	0.421	0.421	383,538
2026-03-24	0.399	0.428	0.350	0.428	0.428	1,254,696
2026-03-23	0.407	0.407	0.360	0.399	0.399	729,887
2026-03-20	0.410	0.410	0.370	0.400	0.400	1,313,722
2026-03-19	0.401	0.428	0.350	0.400	0.400	1,321,761
2026-03-18	0.390	0.402	0.360	0.401	0.401	885,718
2026-03-17	0.395	0.401	0.360	0.396	0.396	949,359
2026-03-16	0.427	0.427	0.380	0.400	0.400	695,553
2026-03-13	0.410	0.450	0.400	0.427	0.427	746,375
2026-03-12	0.411	0.439	0.404	0.429	0.429	913,629
2026-03-11	0.450	0.457	0.400	0.440	0.440	557,534
2026-03-10	0.420	0.450	0.420	0.450	0.450	155,318
2026-03-09	0.380	0.450	0.380	0.419	0.419	980,856
2026-03-06	0.400	0.400	0.384	0.395	0.395	448,639
2026-03-05	0.404	0.419	0.388	0.403	0.403	717,963
2026-03-04	0.420	0.420	0.401	0.412	0.412	355,698
2026-03-03	0.417	0.435	0.375	0.417	0.417	708,761
2026-03-02	0.448	0.448	0.413	0.417	0.417	593,501
2026-02-27	0.502	0.512	0.400	0.440	0.440	1,914,231
2026-02-26	0.450	0.600	0.408	0.459	0.459	4,097,286
2026-02-25	0.459	0.460	0.434	0.460	0.460	233,713
2026-02-24	0.440	0.465	0.401	0.455	0.455	195,695
2026-02-23	0.444	0.497	0.429	0.441	0.441	641,571
2026-02-20	0.413	0.449	0.405	0.444	0.444	603,477
2026-02-19	0.374	0.497	0.350	0.400	0.400	2,473,014
2026-02-18	0.362	0.389	0.350	0.385	0.385	324,208
2026-02-17	0.358	0.402	0.358	0.393	0.393	185,586
2026-02-16	0.367	0.390	0.270	0.379	0.379	1,626,241
2026-02-13	0.407	0.410	0.385	0.400	0.400	630,768
2026-02-12	0.402	0.408	0.385	0.400	0.400	438,814
2026-02-11	0.435	0.436	0.392	0.402	0.402	836,255
2026-02-10	0.430	0.453	0.430	0.445	0.445	44,849
2026-02-09	0.421	0.459	0.401	0.455	0.455	213,380
2026-02-06	0.435	0.444	0.422	0.444	0.444	51,249
2026-02-05	0.430	0.439	0.411	0.436	0.436	186,173
2026-02-04	0.444	0.448	0.415	0.437	0.437	439,980

← NewerPage 3 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.