iZafe Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	355,698
Mar 3, 2026	0.42	0.44	0.38	0.42	0.42	-	708,761
Mar 2, 2026	0.45	0.45	0.41	0.42	0.42	-5.23%	593,501
Feb 27, 2026	0.50	0.51	0.40	0.44	0.44	-4.14%	1,914,231
Feb 26, 2026	0.45	0.60	0.41	0.46	0.46	-0.22%	4,097,286
Feb 25, 2026	0.46	0.46	0.43	0.46	0.46	1.10%	233,713
Feb 24, 2026	0.44	0.47	0.40	0.46	0.46	3.17%	195,695
Feb 23, 2026	0.44	0.50	0.43	0.44	0.44	-0.68%	641,571
Feb 20, 2026	0.41	0.45	0.41	0.44	0.44	11.00%	603,477
Feb 19, 2026	0.37	0.50	0.35	0.40	0.40	3.90%	2,473,014
Feb 18, 2026	0.36	0.39	0.35	0.39	0.39	-2.04%	324,208
Feb 17, 2026	0.36	0.40	0.36	0.39	0.39	3.69%	185,586
Feb 16, 2026	0.37	0.39	0.27	0.38	0.38	-5.25%	1,626,241
Feb 13, 2026	0.41	0.41	0.39	0.40	0.40	-	630,768
Feb 12, 2026	0.40	0.41	0.39	0.40	0.40	-0.50%	438,814
Feb 11, 2026	0.44	0.44	0.39	0.40	0.40	-9.66%	836,255
Feb 10, 2026	0.43	0.45	0.43	0.45	0.45	-2.20%	44,849
Feb 9, 2026	0.42	0.46	0.40	0.46	0.46	2.48%	213,380
Feb 6, 2026	0.44	0.44	0.42	0.44	0.44	1.83%	51,249
Feb 5, 2026	0.43	0.44	0.41	0.44	0.44	-0.23%	186,173
Feb 4, 2026	0.44	0.45	0.42	0.44	0.44	-1.13%	439,980
Feb 3, 2026	0.43	0.45	0.40	0.44	0.44	0.91%	322,745
Feb 2, 2026	0.45	0.46	0.42	0.44	0.44	-2.01%	394,096
Jan 30, 2026	0.45	0.46	0.43	0.45	0.45	0.22%	370,382
Jan 29, 2026	0.44	0.45	0.43	0.45	0.45	0.68%	349,281
Jan 28, 2026	0.45	0.45	0.44	0.44	0.44	-0.89%	358,557
Jan 27, 2026	0.46	0.46	0.43	0.45	0.45	1.36%	76,068
Jan 26, 2026	0.45	0.45	0.43	0.44	0.44	-0.68%	435,512
Jan 23, 2026	0.45	0.46	0.43	0.44	0.44	-1.33%	155,166
Jan 22, 2026	0.47	0.47	0.43	0.45	0.45	-3.85%	318,093
Jan 21, 2026	0.45	0.50	0.45	0.47	0.47	7.59%	291,072
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