iZafe Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.476	0.476	0.431	0.474	0.474	450,969
2022-07-06	0.476	0.476	0.452	0.467	0.467	62,214
2022-07-05	0.476	0.476	0.452	0.460	0.460	77,232
2022-07-04	0.504	0.504	0.470	0.476	0.476	89,031
2022-07-01	0.500	0.509	0.499	0.505	0.505	169,753
2022-06-30	0.468	0.508	0.458	0.499	0.499	342,880
2022-06-29	0.476	0.476	0.441	0.469	0.469	20,089
2022-06-28	0.450	0.462	0.431	0.462	0.462	98,196
2022-06-27	0.479	0.479	0.450	0.478	0.478	19,626
2022-06-23	0.479	0.479	0.453	0.479	0.479	41,017
2022-06-22	0.479	0.479	0.450	0.479	0.479	11,221
2022-06-21	0.450	0.480	0.427	0.480	0.480	245,927
2022-06-20	0.452	0.480	0.431	0.450	0.450	93,853
2022-06-17	0.480	0.480	0.470	0.480	0.480	51,405
2022-06-16	0.481	0.481	0.473	0.481	0.481	144,031
2022-06-15	0.481	0.481	0.480	0.481	0.481	42,559
2022-06-14	0.481	0.482	0.460	0.481	0.481	20,629
2022-06-13	0.482	0.497	0.460	0.481	0.481	129,437
2022-06-10	0.500	0.500	0.483	0.497	0.497	197,796
2022-06-09	0.498	0.500	0.485	0.500	0.500	75,838
2022-06-08	0.480	0.500	0.480	0.498	0.498	102,401
2022-06-07	0.520	0.535	0.475	0.475	0.475	180,365
2022-06-03	0.519	0.670	0.455	0.530	0.530	1,035,484
2022-06-02	0.490	0.519	0.490	0.519	0.519	88,987
2022-06-01	0.532	0.532	0.460	0.486	0.486	236,450
2022-05-31	0.490	0.569	0.473	0.531	0.531	241,016
2022-05-30	0.500	0.500	0.470	0.490	0.490	54,514
2022-05-27	0.480	0.500	0.472	0.500	0.500	32,297
2022-05-25	0.504	0.504	0.461	0.480	0.480	44,915
2022-05-24	0.505	0.505	0.485	0.504	0.504	56,649
2022-05-23	0.509	0.509	0.470	0.505	0.505	93,493
2022-05-20	0.509	0.509	0.483	0.509	0.509	15,396
2022-05-19	0.495	0.499	0.476	0.499	0.499	18,940
2022-05-18	0.500	0.509	0.500	0.508	0.508	167,219
2022-05-17	0.510	0.510	0.501	0.506	0.506	32,113
2022-05-16	0.519	0.519	0.509	0.510	0.510	149,669
2022-05-13	0.539	0.540	0.511	0.540	0.540	47,172
2022-05-12	0.520	0.549	0.520	0.540	0.540	137,958
2022-05-11	0.548	0.550	0.511	0.539	0.539	41,949
2022-05-10	0.522	0.560	0.522	0.524	0.524	188,165
2022-05-09	0.590	0.590	0.520	0.559	0.559	153,963
2022-05-06	0.589	0.590	0.556	0.590	0.590	124,334
2022-05-05	0.599	0.602	0.566	0.582	0.582	148,331
2022-05-04	0.600	0.601	0.590	0.600	0.600	7,602
2022-05-03	0.591	0.602	0.591	0.602	0.602	146,733
2022-05-02	0.601	0.602	0.591	0.602	0.602	43,053
2022-04-29	0.601	0.632	0.600	0.601	0.601	56,574
2022-04-28	0.569	0.602	0.558	0.597	0.597	100,948
2022-04-27	0.632	0.632	0.560	0.600	0.600	42,673
2022-04-26	0.633	0.633	0.611	0.611	0.611	40,744
2022-04-25	0.644	0.644	0.613	0.631	0.631	51,920
2022-04-22	0.699	0.700	0.611	0.644	0.644	378,380
2022-04-21	0.735	0.735	0.690	0.700	0.700	309,565
2022-04-20	0.735	0.735	0.700	0.731	0.731	136,033
2022-04-19	0.735	0.735	0.704	0.731	0.731	29,868
2022-04-14	0.734	0.735	0.734	0.735	0.735	9,263
2022-04-13	0.730	0.731	0.713	0.729	0.729	90,464
2022-04-12	0.740	0.754	0.721	0.740	0.740	61,131
2022-04-11	0.776	0.776	0.740	0.748	0.748	30,188
2022-04-08	0.809	0.809	0.750	0.777	0.777	159,860

← NewerPage 19 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.