iZafe Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.810	0.810	0.790	0.809	0.809	194,218
2022-04-06	0.809	0.809	0.790	0.807	0.807	214,647
2022-04-05	0.780	0.809	0.772	0.809	0.809	433,116
2022-04-04	0.771	0.784	0.756	0.780	0.780	217,257
2022-04-01	0.748	0.772	0.743	0.771	0.771	137,498
2022-03-31	0.756	0.756	0.724	0.739	0.739	357,477
2022-03-30	0.742	0.755	0.700	0.755	0.755	261,468
2022-03-29	0.756	0.756	0.740	0.746	0.746	224,933
2022-03-28	0.708	0.750	0.700	0.750	0.750	482,598
2022-03-25	0.707	0.707	0.686	0.704	0.704	49,973
2022-03-24	0.720	0.720	0.692	0.707	0.707	80,311
2022-03-23	0.728	0.728	0.701	0.720	0.720	49,785
2022-03-22	0.661	0.730	0.660	0.722	0.722	598,669
2022-03-21	0.574	0.670	0.555	0.670	0.670	718,378
2022-03-18	0.574	0.574	0.549	0.574	0.574	496,007
2022-03-17	0.552	0.576	0.550	0.574	0.574	207,408
2022-03-16	0.579	0.599	0.552	0.552	0.552	125,994
2022-03-15	0.570	0.580	0.554	0.570	0.570	43,853
2022-03-14	0.627	0.628	0.571	0.599	0.599	243,617
2022-03-11	0.628	0.628	0.584	0.627	0.627	140,423
2022-03-10	0.610	0.628	0.610	0.628	0.628	71,940
2022-03-09	0.600	0.655	0.500	0.610	0.610	676,045
2022-03-08	0.599	0.600	0.573	0.593	0.593	9,484
2022-03-07	0.600	0.600	0.563	0.600	0.600	81,752
2022-03-04	0.588	0.600	0.564	0.600	0.600	26,670
2022-03-03	0.600	0.600	0.594	0.594	0.594	63,930
2022-03-02	0.550	0.632	0.520	0.594	0.594	547,448
2022-03-01	0.500	0.530	0.490	0.520	0.520	151,617
2022-02-28	0.550	0.638	0.486	0.500	0.500	455,861
2022-02-25	0.577	0.577	0.523	0.548	0.548	278,968
2022-02-24	0.487	0.570	0.460	0.570	0.570	599,090
2022-02-23	0.500	0.500	0.485	0.499	0.499	184,380
2022-02-22	0.500	0.530	0.490	0.500	0.500	1,286,399
2022-02-21	0.573	0.583	0.492	0.500	0.500	957,665
2022-02-18	0.668	0.675	0.520	0.573	0.573	1,973,582
2022-02-17	0.670	0.679	0.651	0.678	0.678	59,176
2022-02-16	0.696	0.708	0.660	0.672	0.672	1,625,643
2022-02-15	0.720	0.750	0.673	0.700	0.700	610,732
2022-02-14	0.730	0.751	0.705	0.720	0.720	149,230
2022-02-11	0.753	0.753	0.750	0.751	0.751	544,062
2022-02-10	0.752	0.754	0.731	0.753	0.753	104,234
2022-02-09	0.769	0.769	0.753	0.754	0.754	206,431
2022-02-08	0.778	0.778	0.755	0.769	0.769	60,704
2022-02-07	0.789	0.790	0.763	0.770	0.770	114,586
2022-02-04	0.811	0.811	0.770	0.789	0.789	107,476
2022-02-03	0.847	0.847	0.818	0.824	0.824	39,615
2022-02-02	0.840	0.849	0.790	0.847	0.847	373,843
2022-02-01	0.830	0.830	0.808	0.830	0.830	69,472
2022-01-31	0.800	0.810	0.790	0.808	0.808	46,220
2022-01-28	0.798	0.800	0.770	0.800	0.800	113,334
2022-01-27	0.815	0.820	0.781	0.785	0.785	68,218
2022-01-26	0.774	0.828	0.774	0.815	0.815	60,659
2022-01-25	0.778	0.809	0.749	0.774	0.774	90,361
2022-01-24	0.800	0.838	0.731	0.764	0.764	208,856
2022-01-21	0.812	0.819	0.789	0.800	0.800	80,431
2022-01-20	0.808	0.842	0.793	0.812	0.812	67,209
2022-01-19	0.800	0.808	0.781	0.808	0.808	154,113
2022-01-18	0.915	0.915	0.814	0.859	0.859	403,112
2022-01-17	0.889	0.900	0.871	0.896	0.896	111,185
2022-01-14	0.885	0.898	0.857	0.889	0.889	412,919

← NewerPage 20 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.