iZafe Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.34	0.34	0.31	0.31	0.31	-6.57%	950,296
May 19, 2026	0.36	0.36	0.33	0.34	0.34	-4.29%	1,107,204
May 18, 2026	0.35	0.38	0.35	0.35	0.35	1.45%	264,503
May 15, 2026	0.34	0.36	0.33	0.35	0.35	1.77%	1,141,578
May 13, 2026	0.34	0.34	0.33	0.34	0.34	-0.88%	132,264
May 12, 2026	0.36	0.36	0.33	0.34	0.34	-3.12%	548,373
May 11, 2026	0.36	0.38	0.35	0.35	0.35	-1.67%	311,790
May 8, 2026	0.35	0.38	0.33	0.36	0.36	2.87%	1,645,264
May 7, 2026	0.36	0.36	0.33	0.35	0.35	-0.57%	655,733
May 6, 2026	0.36	0.37	0.34	0.35	0.35	-3.04%	1,787,830
May 5, 2026	0.37	0.37	0.36	0.36	0.36	-1.36%	175,319
May 4, 2026	0.38	0.38	0.36	0.37	0.37	-2.91%	333,435
Apr 30, 2026	0.38	0.40	0.36	0.38	0.38	1.07%	278,392
Apr 29, 2026	0.38	0.38	0.36	0.37	0.37	-1.58%	364,898
Apr 28, 2026	0.40	0.40	0.37	0.38	0.38	-4.76%	322,975
Apr 27, 2026	0.40	0.40	0.39	0.40	0.40	-0.25%	173,098
Apr 24, 2026	0.40	0.40	0.39	0.40	0.40	-	347,918
Apr 23, 2026	0.40	0.40	0.38	0.40	0.40	-	1,210,938
Apr 22, 2026	0.40	0.40	0.39	0.40	0.40	1.01%	16,490
Apr 21, 2026	0.40	0.40	0.38	0.40	0.40	-1.00%	1,221,609
Apr 20, 2026	0.37	0.40	0.36	0.40	0.40	3.63%	1,042,415
Apr 17, 2026	0.39	0.39	0.37	0.39	0.39	-0.77%	614,254
Apr 16, 2026	0.39	0.41	0.38	0.39	0.39	1.57%	530,884
Apr 15, 2026	0.40	0.41	0.38	0.38	0.38	-8.81%	1,850,901
Apr 14, 2026	0.40	0.42	0.39	0.42	0.42	-1.41%	1,827,394
Apr 13, 2026	0.41	0.43	0.39	0.43	0.43	1.67%	1,083,925
Apr 10, 2026	0.43	0.43	0.40	0.42	0.42	-0.24%	628,954
Apr 9, 2026	0.40	0.43	0.40	0.42	0.42	4.22%	1,077,974
Apr 8, 2026	0.37	0.41	0.36	0.40	0.40	9.81%	1,242,713
Apr 7, 2026	0.37	0.38	0.36	0.37	0.37	2.80%	668,227
Apr 2, 2026	0.38	0.38	0.36	0.36	0.36	-3.25%	35,720
Apr 1, 2026	0.38	0.40	0.35	0.37	0.37	-1.60%	1,298,926
Mar 31, 2026	0.37	0.40	0.36	0.38	0.38	-0.53%	1,306,108
Mar 30, 2026	0.39	0.40	0.37	0.38	0.38	-8.94%	1,342,512
Mar 27, 2026	0.42	0.42	0.39	0.41	0.41	1.47%	536,250
Mar 26, 2026	0.41	0.41	0.40	0.41	0.41	-3.09%	22,881
Mar 25, 2026	0.43	0.43	0.40	0.42	0.42	-1.64%	383,538
Mar 24, 2026	0.40	0.43	0.35	0.43	0.43	7.27%	1,254,696
Mar 23, 2026	0.41	0.41	0.36	0.40	0.40	-0.25%	729,887
Mar 20, 2026	0.41	0.41	0.37	0.40	0.40	-	1,313,722
Mar 19, 2026	0.40	0.43	0.35	0.40	0.40	-0.25%	1,321,761
Mar 18, 2026	0.39	0.40	0.36	0.40	0.40	1.26%	885,718
Mar 17, 2026	0.40	0.40	0.36	0.40	0.40	-1.00%	949,359
Mar 16, 2026	0.43	0.43	0.38	0.40	0.40	-6.32%	695,553
Mar 13, 2026	0.41	0.45	0.40	0.43	0.43	-0.47%	746,375
Mar 12, 2026	0.41	0.44	0.40	0.43	0.43	-2.50%	913,629
Mar 11, 2026	0.45	0.46	0.40	0.44	0.44	-2.22%	557,534
Mar 10, 2026	0.42	0.45	0.42	0.45	0.45	7.40%	155,318
Mar 9, 2026	0.38	0.45	0.38	0.42	0.42	6.08%	980,856
Mar 6, 2026	0.40	0.40	0.38	0.40	0.40	-1.99%	448,639