iZafe Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.426	0.447	0.401	0.442	0.442	322,745
2026-02-02	0.447	0.460	0.416	0.438	0.438	394,096
2026-01-30	0.447	0.460	0.428	0.447	0.447	370,382
2026-01-29	0.436	0.453	0.430	0.446	0.446	349,281
2026-01-28	0.450	0.450	0.436	0.443	0.443	358,557
2026-01-27	0.457	0.457	0.434	0.447	0.447	76,068
2026-01-26	0.445	0.453	0.433	0.441	0.441	435,512
2026-01-23	0.451	0.459	0.434	0.444	0.444	155,166
2026-01-22	0.468	0.468	0.430	0.450	0.450	318,093
2026-01-21	0.449	0.498	0.448	0.468	0.468	291,072
2026-01-20	0.440	0.457	0.435	0.435	0.435	215,478
2026-01-19	0.447	0.459	0.430	0.449	0.449	205,779
2026-01-16	0.460	0.464	0.450	0.450	0.450	222,212
2026-01-15	0.494	0.494	0.450	0.468	0.468	215,150
2026-01-14	0.451	0.495	0.451	0.459	0.459	224,747
2026-01-13	0.457	0.479	0.455	0.468	0.468	120,665
2026-01-12	0.432	0.488	0.417	0.480	0.480	598,379
2026-01-09	0.449	0.449	0.429	0.440	0.440	228,861
2026-01-08	0.465	0.467	0.439	0.451	0.451	471,687
2026-01-07	0.440	0.500	0.440	0.474	0.474	805,062
2026-01-05	0.450	0.456	0.408	0.456	0.456	398,944
2026-01-02	0.481	0.481	0.450	0.457	0.457	455,102
2025-12-30	0.460	0.490	0.448	0.480	0.480	940,459
2025-12-29	0.460	0.473	0.441	0.462	0.462	397,271
2025-12-23	0.456	0.465	0.455	0.465	0.465	158,559
2025-12-22	0.453	0.488	0.398	0.444	0.444	1,569,801
2025-12-19	0.480	0.490	0.420	0.448	0.448	1,019,058
2025-12-18	0.491	0.491	0.467	0.474	0.474	223,893
2025-12-17	0.516	0.536	0.487	0.497	0.497	408,273
2025-12-16	0.522	0.536	0.500	0.514	0.514	497,439
2025-12-15	0.540	0.560	0.518	0.534	0.534	381,985
2025-12-12	0.514	0.548	0.514	0.540	0.540	364,796
2025-12-11	0.560	0.560	0.494	0.518	0.518	1,053,445
2025-12-10	0.562	0.594	0.540	0.560	0.560	392,839
2025-12-09	0.600	0.600	0.552	0.552	0.552	368,019
2025-12-08	0.596	0.650	0.580	0.594	0.594	666,174
2025-12-05	0.568	0.614	0.475	0.590	0.590	3,906,965
2025-12-04	0.634	0.662	0.550	0.550	0.550	611,879
2025-12-03	0.666	0.670	0.632	0.634	0.634	274,514
2025-12-02	0.660	0.662	0.634	0.650	0.650	588,997
2025-12-01	0.690	0.690	0.650	0.662	0.662	985,466
2025-11-28	0.674	0.696	0.656	0.696	0.696	563,117
2025-11-27	0.676	0.696	0.676	0.696	0.696	147,494
2025-11-26	0.686	0.686	0.672	0.682	0.682	685,594
2025-11-25	0.688	0.720	0.678	0.694	0.694	641,777
2025-11-24	0.708	0.708	0.674	0.700	0.700	341,944
2025-11-21	0.668	0.680	0.628	0.680	0.680	533,774
2025-11-20	0.670	0.670	0.644	0.644	0.644	245,107
2025-11-19	0.652	0.658	0.628	0.640	0.640	484,699
2025-11-18	0.624	0.650	0.624	0.632	0.632	144,207
2025-11-17	0.630	0.650	0.604	0.650	0.650	596,733
2025-11-14	0.608	0.630	0.570	0.626	0.626	733,006
2025-11-13	0.620	0.634	0.608	0.626	0.626	319,944
2025-11-12	0.612	0.636	0.594	0.624	0.624	383,225
2025-11-11	0.636	0.638	0.600	0.614	0.614	501,603
2025-11-10	0.650	0.682	0.630	0.640	0.640	753,894
2025-11-07	0.700	0.700	0.630	0.662	0.662	1,099,436
2025-11-06	0.632	0.750	0.616	0.700	0.700	3,888,301
2025-11-05	0.668	0.670	0.600	0.630	0.630	973,800
2025-11-04	0.652	0.742	0.634	0.688	0.688	837,645

← NewerPage 4 of 22 · 1,261 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.