iZafe Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.44	0.46	0.44	0.44	0.44	-3.12%	215,478
Jan 19, 2026	0.45	0.46	0.43	0.45	0.45	-0.22%	205,779
Jan 16, 2026	0.46	0.46	0.45	0.45	0.45	-3.85%	222,212
Jan 15, 2026	0.49	0.49	0.45	0.47	0.47	1.96%	215,150
Jan 14, 2026	0.45	0.50	0.45	0.46	0.46	-1.92%	224,747
Jan 13, 2026	0.46	0.48	0.46	0.47	0.47	-2.50%	120,665
Jan 12, 2026	0.43	0.49	0.42	0.48	0.48	9.09%	598,379
Jan 9, 2026	0.45	0.45	0.43	0.44	0.44	-2.44%	228,861
Jan 8, 2026	0.47	0.47	0.44	0.45	0.45	-4.85%	471,687
Jan 7, 2026	0.44	0.50	0.44	0.47	0.47	3.95%	805,062
Jan 5, 2026	0.45	0.46	0.41	0.46	0.46	-0.22%	398,944
Jan 2, 2026	0.48	0.48	0.45	0.46	0.46	-4.79%	455,102
Dec 30, 2025	0.46	0.49	0.45	0.48	0.48	3.90%	940,459
Dec 29, 2025	0.46	0.47	0.44	0.46	0.46	-0.65%	397,271
Dec 23, 2025	0.46	0.47	0.46	0.47	0.47	4.73%	158,559
Dec 22, 2025	0.45	0.49	0.40	0.44	0.44	-0.89%	1,569,801
Dec 19, 2025	0.48	0.49	0.42	0.45	0.45	-5.49%	1,019,058
Dec 18, 2025	0.49	0.49	0.47	0.47	0.47	-4.63%	223,893
Dec 17, 2025	0.52	0.54	0.49	0.50	0.50	-3.31%	408,273
Dec 16, 2025	0.52	0.54	0.50	0.51	0.51	-3.75%	497,439
Dec 15, 2025	0.54	0.56	0.52	0.53	0.53	-1.11%	381,985
Dec 12, 2025	0.51	0.55	0.51	0.54	0.54	4.25%	364,796
Dec 11, 2025	0.56	0.56	0.49	0.52	0.52	-7.50%	1,053,445
Dec 10, 2025	0.56	0.59	0.54	0.56	0.56	1.45%	252,839
Dec 9, 2025	0.60	0.60	0.55	0.55	0.55	-7.07%	368,019
Dec 8, 2025	0.60	0.65	0.58	0.59	0.59	0.68%	666,174
Dec 5, 2025	0.57	0.61	0.48	0.59	0.59	7.27%	3,906,965
Dec 4, 2025	0.63	0.66	0.55	0.55	0.55	-13.25%	611,879
Dec 3, 2025	0.67	0.67	0.63	0.63	0.63	-2.46%	274,514
Dec 2, 2025	0.66	0.66	0.63	0.65	0.65	-1.81%	588,997
Dec 1, 2025	0.69	0.69	0.65	0.66	0.66	-4.89%	985,466
Nov 28, 2025	0.67	0.70	0.66	0.70	0.70	-	563,117
Nov 27, 2025	0.68	0.70	0.68	0.70	0.70	2.05%	147,494
Nov 26, 2025	0.69	0.69	0.67	0.68	0.68	-1.73%	685,594
Nov 25, 2025	0.69	0.72	0.68	0.69	0.69	-0.86%	641,777
Nov 24, 2025	0.71	0.71	0.67	0.70	0.70	2.94%	341,944
Nov 21, 2025	0.67	0.68	0.63	0.68	0.68	5.59%	533,774
Nov 20, 2025	0.67	0.67	0.64	0.64	0.64	0.63%	245,107
Nov 19, 2025	0.65	0.66	0.63	0.64	0.64	1.27%	484,699
Nov 18, 2025	0.62	0.65	0.62	0.63	0.63	-2.77%	144,207
Nov 17, 2025	0.63	0.65	0.60	0.65	0.65	3.83%	596,733
Nov 14, 2025	0.61	0.63	0.57	0.63	0.63	-	733,006
Nov 13, 2025	0.62	0.63	0.61	0.63	0.63	0.32%	319,944
Nov 12, 2025	0.61	0.64	0.59	0.62	0.62	1.63%	383,225
Nov 11, 2025	0.64	0.64	0.60	0.61	0.61	-4.06%	501,603
Nov 10, 2025	0.65	0.68	0.63	0.64	0.64	-3.32%	753,894
Nov 7, 2025	0.70	0.70	0.63	0.66	0.66	-5.43%	1,099,436
Nov 6, 2025	0.63	0.75	0.62	0.70	0.70	11.11%	3,888,301
Nov 5, 2025	0.67	0.67	0.60	0.63	0.63	-8.43%	973,800
Nov 4, 2025	0.65	0.74	0.63	0.69	0.69	9.21%	837,645