iZafe Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.26	0.28	0.23	0.25	0.25	-8.15%	2,631,230
Nov 2, 2026	0.27	0.28	0.26	0.27	0.27	-3.91%	765,464
Oct 30, 2026	0.27	0.28	0.27	0.28	0.28	1.08%	22,704
Oct 29, 2026	0.28	0.29	0.27	0.28	0.28	-3.81%	372,657
Oct 28, 2026	0.29	0.30	0.28	0.29	0.29	1.40%	293,202
Oct 27, 2026	0.29	0.29	0.28	0.29	0.29	-2.06%	111,087
Oct 26, 2026	0.29	0.30	0.29	0.29	0.29	-3.00%	683,988
Oct 23, 2026	0.30	0.30	0.28	0.30	0.30	6.01%	312,666
Oct 22, 2026	0.28	0.30	0.28	0.28	0.28	-3.08%	592,872
Oct 21, 2026	0.28	0.30	0.28	0.29	0.29	-2.01%	687,225
Oct 20, 2026	0.31	0.31	0.28	0.30	0.30	-2.61%	58,182
Oct 19, 2026	0.28	0.31	0.28	0.31	0.31	-0.65%	163,512
Oct 16, 2026	0.27	0.31	0.27	0.31	0.31	-	269,521
Oct 15, 2026	0.30	0.31	0.27	0.31	0.31	2.67%	355,662
Oct 14, 2026	0.30	0.31	0.28	0.30	0.30	-5.36%	80,261
Oct 13, 2026	0.29	0.32	0.27	0.32	0.32	10.84%	224,111
Oct 12, 2026	0.29	0.29	0.29	0.29	0.29	0.35%	69,991
Oct 9, 2026	0.30	0.30	0.27	0.29	0.29	-3.06%	1,021,865
Oct 8, 2026	0.32	0.32	0.28	0.29	0.29	-5.47%	404,147
Oct 7, 2026	0.32	0.32	0.30	0.31	0.31	-2.81%	68,230
Oct 6, 2026	0.33	0.33	0.30	0.32	0.32	3.23%	77,035
Oct 5, 2026	0.31	0.33	0.31	0.31	0.31	-7.19%	329,056
Oct 2, 2026	0.32	0.34	0.31	0.33	0.33	11.71%	1,051,084
Oct 1, 2026	0.31	0.31	0.29	0.30	0.30	-3.86%	320,509
Sep 30, 2026	0.31	0.31	0.28	0.31	0.31	0.32%	167,259
Sep 29, 2026	0.30	0.31	0.27	0.31	0.31	3.68%	332,629
Sep 28, 2026	0.28	0.30	0.27	0.30	0.30	7.94%	263,403
Sep 25, 2026	0.30	0.30	0.27	0.28	0.28	-6.73%	789,781
Sep 24, 2026	0.28	0.30	0.28	0.30	0.30	-	55,899
Sep 23, 2026	0.26	0.30	0.26	0.30	0.30	6.07%	128,705
Sep 22, 2026	0.30	0.30	0.27	0.28	0.28	-6.04%	1,084,077
Sep 21, 2026	0.28	0.30	0.28	0.30	0.30	5.30%	65,113
Sep 18, 2026	0.28	0.29	0.27	0.28	0.28	-3.08%	744,748
Sep 17, 2026	0.31	0.31	0.29	0.29	0.29	-2.99%	520,285
Sep 16, 2026	0.33	0.34	0.29	0.30	0.30	-6.81%	1,484,021
Sep 15, 2026	0.33	0.33	0.32	0.32	0.32	-1.82%	106,819
Sep 14, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	7,127
Sep 11, 2026	0.32	0.33	0.30	0.32	0.32	-1.82%	130,194
Sep 10, 2026	0.34	0.35	0.31	0.33	0.33	-	476,952
Sep 9, 2026	0.31	0.35	0.31	0.33	0.33	-	276,275
Sep 8, 2026	0.32	0.34	0.31	0.33	0.33	7.84%	786,392
Sep 7, 2026	0.32	0.32	0.31	0.31	0.31	-4.38%	303,504
Sep 4, 2026	0.32	0.33	0.30	0.32	0.32	-	182,738
Sep 3, 2026	0.30	0.32	0.29	0.32	0.32	10.73%	521,333
Sep 2, 2026	0.30	0.30	0.29	0.29	0.29	-9.40%	441,809
Sep 1, 2026	0.26	0.32	0.25	0.32	0.32	23.17%	1,308,479
Aug 31, 2026	0.32	0.35	0.25	0.26	0.26	-22.69%	5,122,237
Aug 28, 2026	0.33	0.34	0.30	0.34	0.34	-	1,700,292
Aug 27, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	979,691
Aug 26, 2026	0.31	0.32	0.30	0.32	0.32	4.92%	765,436