iZafe Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.710	0.800	0.600	0.630	0.630	2,503,823
2025-10-31	0.690	0.800	0.670	0.708	0.708	1,078,652
2025-10-30	0.706	0.720	0.684	0.692	0.692	517,596
2025-10-29	0.722	0.776	0.686	0.708	0.708	795,552
2025-10-28	0.720	0.722	0.668	0.718	0.718	667,980
2025-10-27	0.716	0.740	0.700	0.700	0.700	1,099,478
2025-10-24	0.722	0.770	0.690	0.714	0.714	914,943
2025-10-23	0.716	0.770	0.700	0.722	0.722	1,025,607
2025-10-22	0.686	0.768	0.670	0.708	0.708	980,649
2025-10-21	0.682	0.750	0.678	0.694	0.694	1,134,708
2025-10-20	0.680	0.738	0.658	0.692	0.692	1,235,192
2025-10-17	0.696	0.700	0.650	0.690	0.690	770,675
2025-10-16	0.686	0.700	0.650	0.694	0.694	1,240,679
2025-10-15	0.644	0.692	0.632	0.692	0.692	1,476,259
2025-10-14	0.592	0.622	0.590	0.620	0.620	335,992
2025-10-13	0.646	0.646	0.580	0.600	0.600	1,209,131
2025-10-10	0.674	0.690	0.590	0.646	0.646	1,998,569
2025-10-09	0.642	0.674	0.626	0.662	0.662	2,719,760
2025-10-08	0.590	0.656	0.590	0.626	0.626	2,484,412
2025-10-07	0.558	0.590	0.556	0.584	0.584	1,197,819
2025-10-06	0.562	0.580	0.538	0.556	0.556	1,085,515
2025-10-03	0.530	0.570	0.530	0.560	0.560	1,733,804
2025-10-02	0.499	0.548	0.493	0.530	0.530	1,347,550
2025-10-01	0.506	0.600	0.476	0.500	0.500	2,768,622
2025-09-30	0.457	0.458	0.442	0.452	0.452	157,824
2025-09-29	0.440	0.455	0.440	0.452	0.452	1,225,367
2025-09-26	0.440	0.440	0.426	0.438	0.438	131,941
2025-09-25	0.435	0.435	0.375	0.433	0.433	788,067
2025-09-24	0.451	0.451	0.414	0.437	0.437	342,256
2025-09-23	0.440	0.460	0.434	0.450	0.450	886,672
2025-09-22	0.434	0.443	0.429	0.440	0.440	677,240
2025-09-19	0.425	0.438	0.418	0.434	0.434	1,259,364
2025-09-18	0.413	0.430	0.409	0.418	0.418	525,385
2025-09-17	0.406	0.425	0.395	0.415	0.415	408,487
2025-09-16	0.423	0.428	0.398	0.406	0.406	580,298
2025-09-15	0.400	0.440	0.391	0.420	0.420	750,287
2025-09-12	0.410	0.410	0.395	0.399	0.399	113,719
2025-09-11	0.399	0.399	0.385	0.386	0.386	140,007
2025-09-10	0.395	0.399	0.386	0.399	0.399	114,201
2025-09-09	0.386	0.395	0.379	0.390	0.390	259,256
2025-09-08	0.367	0.399	0.367	0.384	0.384	1,863,246
2025-09-05	0.379	0.381	0.361	0.361	0.361	151,681
2025-09-04	0.380	0.380	0.365	0.369	0.369	84,725
2025-09-03	0.368	0.373	0.360	0.373	0.373	368,935
2025-09-02	0.360	0.368	0.350	0.360	0.360	393,706
2025-09-01	0.355	0.410	0.350	0.358	0.358	1,098,406
2025-08-29	0.385	0.400	0.330	0.340	0.340	2,286,829
2025-08-28	0.390	0.390	0.360	0.370	0.370	1,403,893
2025-08-27	0.358	0.370	0.355	0.370	0.370	410,195
2025-08-26	0.353	0.360	0.342	0.358	0.358	726,498
2025-08-25	0.353	0.362	0.351	0.355	0.355	157,166
2025-08-22	0.355	0.355	0.345	0.353	0.353	559,543
2025-08-21	0.357	0.360	0.350	0.360	0.360	244,815
2025-08-20	0.361	0.367	0.345	0.352	0.352	567,484
2025-08-19	0.368	0.368	0.350	0.362	0.362	232,908
2025-08-18	0.350	0.350	0.346	0.349	0.349	296,948
2025-08-15	0.334	0.351	0.334	0.345	0.345	263,681
2025-08-14	0.350	0.357	0.335	0.340	0.340	434,157
2025-08-13	0.350	0.365	0.347	0.353	0.353	332,669
2025-08-12	0.355	0.367	0.343	0.349	0.349	154,588

← NewerPage 5 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.