iZafe Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.310	0.310	0.261	0.272	0.272	315,966
2022-12-21	0.305	0.310	0.300	0.310	0.310	16,906
2022-12-20	0.306	0.308	0.305	0.305	0.305	56,511
2022-12-19	0.300	0.309	0.294	0.306	0.306	13,395
2022-12-16	0.310	0.311	0.255	0.310	0.310	222,498
2022-12-15	0.335	0.335	0.314	0.323	0.323	150,618
2022-12-14	0.377	0.377	0.330	0.353	0.353	146,581
2022-12-13	0.380	0.380	0.356	0.380	0.380	156,587
2022-12-12	0.385	0.385	0.355	0.380	0.380	71,368
2022-12-09	0.355	0.388	0.355	0.386	0.386	15,583
2022-12-08	0.394	0.397	0.360	0.388	0.388	410,057
2022-12-07	0.395	0.399	0.360	0.394	0.394	78,940
2022-12-06	0.378	0.402	0.370	0.395	0.395	62,637
2022-12-05	0.326	0.395	0.326	0.379	0.379	1,634,530
2022-12-02	0.324	0.367	0.324	0.326	0.326	164,296
2022-12-01	0.325	0.325	0.300	0.324	0.324	228,127
2022-11-30	0.317	0.382	0.292	0.320	0.320	503,357
2022-11-29	0.285	0.318	0.271	0.317	0.317	8,662,229
2022-11-28	0.275	0.288	0.268	0.285	0.285	37,212
2022-11-25	0.270	0.275	0.260	0.275	0.275	9,330
2022-11-24	0.258	0.270	0.256	0.270	0.270	112,493
2022-11-23	0.268	0.268	0.257	0.267	0.267	165,359
2022-11-22	0.285	0.285	0.250	0.268	0.268	212,075
2022-11-21	0.285	0.290	0.264	0.280	0.280	107,458
2022-11-18	0.286	0.293	0.280	0.291	0.291	88,510
2022-11-17	0.304	0.319	0.279	0.286	0.286	189,759
2022-11-16	0.330	0.344	0.281	0.306	0.306	163,013
2022-11-15	0.335	0.350	0.320	0.330	0.330	182,115
2022-11-14	0.332	0.332	0.306	0.320	0.320	35,242
2022-11-11	0.304	0.332	0.292	0.325	0.325	149,748
2022-11-10	0.271	0.300	0.265	0.291	0.291	382,846
2022-11-09	0.270	0.298	0.270	0.278	0.278	50,155
2022-11-08	0.290	0.290	0.251	0.270	0.270	63,905
2022-11-07	0.283	0.336	0.262	0.290	0.290	519,329
2022-11-04	0.263	0.284	0.263	0.283	0.283	124,599
2022-11-03	0.260	0.275	0.252	0.263	0.263	134,325
2022-11-02	0.241	0.262	0.240	0.261	0.261	380,550
2022-11-01	0.238	0.241	0.216	0.241	0.241	567,847
2022-10-31	0.256	0.288	0.213	0.238	0.238	2,144,377
2022-10-28	0.278	0.278	0.243	0.256	0.256	169,007
2022-10-27	0.275	0.281	0.261	0.264	0.264	329,575
2022-10-26	0.300	0.308	0.247	0.275	0.275	1,231,762
2022-10-25	0.300	0.310	0.290	0.309	0.309	150,771
2022-10-24	0.290	0.308	0.279	0.289	0.289	138,419
2022-10-21	0.296	0.309	0.286	0.309	0.309	154,792
2022-10-20	0.309	0.309	0.287	0.296	0.296	19,995
2022-10-19	0.308	0.309	0.295	0.297	0.297	102,873
2022-10-18	0.315	0.330	0.305	0.307	0.307	132,880
2022-10-17	0.333	0.333	0.314	0.315	0.315	141,964
2022-10-14	0.321	0.337	0.320	0.333	0.333	60,332
2022-10-13	0.315	0.340	0.312	0.327	0.327	80,256
2022-10-12	0.328	0.342	0.315	0.341	0.341	250,063
2022-10-11	0.345	0.349	0.327	0.339	0.339	312,167
2022-10-10	0.399	0.399	0.323	0.326	0.326	947,568
2022-10-07	0.400	0.430	0.374	0.399	0.399	265,950
2022-10-06	0.400	0.438	0.366	0.388	0.388	462,449
2022-10-05	0.440	0.441	0.380	0.400	0.400	778,132
2022-10-04	0.445	0.450	0.397	0.416	0.416	547,019
2022-10-03	0.451	0.548	0.404	0.440	0.440	741,511
2022-09-30	0.486	0.486	0.392	0.446	0.446	813,414

← NewerPage 17 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.