iZafe Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.902	0.926	0.880	0.885	0.885	66,169
2022-01-12	0.949	0.949	0.916	0.916	0.916	28,582
2022-01-11	0.921	0.939	0.911	0.924	0.924	81,177
2022-01-10	0.882	0.921	0.882	0.911	0.911	167,947
2022-01-07	0.872	0.887	0.870	0.882	0.882	111,168
2022-01-05	0.870	0.873	0.860	0.871	0.871	62,449
2022-01-04	0.835	0.875	0.835	0.869	0.869	123,688
2022-01-03	0.809	0.835	0.809	0.835	0.835	86,902
2021-12-30	0.801	0.811	0.790	0.809	0.809	149,862
2021-12-29	0.816	0.840	0.801	0.815	0.815	162,065
2021-12-28	0.840	0.840	0.799	0.820	0.820	137,293
2021-12-27	0.812	0.840	0.800	0.840	0.840	211,147
2021-12-23	0.758	0.829	0.758	0.810	0.810	505,681
2021-12-22	0.804	0.816	0.751	0.768	0.768	763,846
2021-12-21	0.801	0.817	0.773	0.805	0.805	154,492
2021-12-20	0.814	0.819	0.800	0.816	0.816	122,959
2021-12-17	0.815	0.820	0.780	0.814	0.814	48,403
2021-12-16	0.785	0.849	0.780	0.815	0.815	376,293
2021-12-15	0.784	0.790	0.759	0.785	0.785	152,460
2021-12-14	0.820	0.849	0.755	0.781	0.781	2,276,498
2021-12-13	0.871	0.880	0.812	0.849	0.849	264,312
2021-12-10	0.930	0.930	0.860	0.871	0.871	320,042
2021-12-09	0.997	1.004	0.850	0.900	0.900	1,741,925
2021-12-08	1.080	1.094	0.975	0.991	0.991	803,485
2021-12-07	1.104	1.124	1.080	1.080	1.080	127,590
2021-12-06	1.158	1.158	1.100	1.108	1.108	28,281
2021-12-03	1.136	1.238	1.130	1.154	1.154	183,986
2021-12-02	1.070	1.350	1.070	1.142	1.142	376,837
2021-12-01	1.032	1.080	1.032	1.070	1.070	116,880
2021-11-30	1.120	1.140	1.002	1.032	1.032	430,909
2021-11-29	1.142	1.200	1.112	1.154	1.154	181,935
2021-11-26	1.200	1.200	1.102	1.130	1.130	272,477
2021-11-25	1.350	1.700	1.148	1.204	1.204	1,006,762
2021-11-24	1.180	1.460	1.114	1.350	1.350	459,082
2021-11-23	1.216	1.228	1.166	1.180	1.180	20,967
2021-11-22	1.222	1.268	1.216	1.216	1.216	98,439
2021-11-19	1.192	1.390	1.192	1.252	1.252	168,919
2021-11-18	1.230	1.238	1.150	1.164	1.164	301,295
2021-11-17	1.208	1.230	1.184	1.230	1.230	76,936
2021-11-16	1.170	1.220	1.168	1.218	1.218	75,953
2021-11-15	1.250	1.250	1.172	1.196	1.196	136,349
2021-11-12	1.100	1.268	1.082	1.222	1.222	142,423
2021-11-11	1.124	1.124	1.050	1.098	1.098	280,039
2021-11-10	1.162	1.164	1.114	1.122	1.122	233,091
2021-11-09	1.302	1.302	1.142	1.164	1.164	960,763
2021-11-08	1.470	1.470	1.320	1.360	1.360	130,560
2021-11-05	1.430	1.478	1.430	1.470	1.470	26,159
2021-11-04	1.220	1.430	1.220	1.430	1.430	463,377
2021-11-03	1.360	1.384	1.160	1.196	1.196	377,555
2021-11-02	1.356	1.398	1.350	1.360	1.360	78,528
2021-11-01	1.400	1.404	1.386	1.390	1.390	31,476
2021-10-29	1.380	1.394	1.350	1.386	1.386	23,224
2021-10-28	1.386	1.402	1.354	1.370	1.370	53,286
2021-10-27	1.458	1.458	1.370	1.386	1.386	49,381
2021-10-26	1.450	1.450	1.416	1.430	1.430	13,342
2021-10-25	1.432	1.480	1.432	1.432	1.432	19,389
2021-10-22	1.418	1.442	1.418	1.432	1.432	33,227
2021-10-21	1.484	1.510	1.432	1.432	1.432	58,834
2021-10-20	1.464	1.490	1.432	1.482	1.482	90,808
2021-10-19	1.476	1.476	1.426	1.462	1.462	55,871

← NewerPage 21 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.