iZafe Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	0.32	0.32	0.30	0.31	0.31	-7.01%	644,158
Aug 24, 2026	0.32	0.33	0.30	0.33	0.33	3.14%	538,337
Aug 21, 2026	0.32	0.32	0.29	0.32	0.32	-0.63%	172,908
Aug 20, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	149,093
Aug 19, 2026	0.30	0.32	0.30	0.31	0.31	-0.32%	50,446
Aug 18, 2026	0.30	0.32	0.30	0.31	0.31	-1.89%	526,007
Aug 17, 2026	0.29	0.32	0.29	0.32	0.32	2.59%	254,795
Aug 14, 2026	0.30	0.32	0.30	0.31	0.31	-1.59%	432,017
Aug 13, 2026	0.32	0.32	0.28	0.31	0.31	-1.57%	590,023
Aug 12, 2026	0.34	0.34	0.29	0.32	0.32	-4.20%	608,279
Aug 11, 2026	0.31	0.34	0.31	0.33	0.33	2.15%	446,724
Aug 10, 2026	0.34	0.34	0.30	0.33	0.33	-4.68%	806,584
Aug 7, 2026	0.34	0.34	0.34	0.34	0.34	-	32,408
Aug 6, 2026	0.37	0.37	0.31	0.34	0.34	-7.57%	440,525
Aug 5, 2026	0.37	0.38	0.35	0.37	0.37	1.37%	97,018
Aug 4, 2026	0.36	0.38	0.36	0.37	0.37	2.82%	149,088
Aug 3, 2026	0.34	0.38	0.34	0.36	0.36	5.34%	302,630
Jul 31, 2026	0.33	0.34	0.32	0.34	0.34	1.51%	508,555
Jul 30, 2026	0.31	0.33	0.30	0.33	0.33	8.85%	1,031,798
Jul 29, 2026	0.30	0.31	0.29	0.31	0.31	2.01%	403,972
Jul 28, 2026	0.30	0.32	0.30	0.30	0.30	-1.32%	567,118
Jul 27, 2026	0.30	0.30	0.29	0.30	0.30	0.33%	311,593
Jul 24, 2026	0.34	0.34	0.29	0.30	0.30	-10.12%	1,526,540
Jul 23, 2026	0.33	0.34	0.30	0.34	0.34	4.67%	1,145,893
Jul 22, 2026	0.32	0.36	0.30	0.32	0.32	-9.83%	606,469
Jul 21, 2026	0.36	0.36	0.32	0.36	0.36	-1.93%	581,384
Jul 20, 2026	0.36	0.37	0.36	0.36	0.36	-2.94%	51,400
Jul 17, 2026	0.36	0.38	0.35	0.37	0.37	-0.27%	167,102
Jul 16, 2026	0.38	0.38	0.33	0.38	0.38	2.18%	633,465
Jul 15, 2026	0.36	0.37	0.35	0.37	0.37	2.51%	287,953
Jul 14, 2026	0.38	0.38	0.36	0.36	0.36	-6.04%	118,753
Jul 13, 2026	0.38	0.38	0.35	0.38	0.38	0.26%	403,276
Jul 10, 2026	0.39	0.39	0.36	0.38	0.38	-	65,035
Jul 9, 2026	0.39	0.39	0.34	0.38	0.38	2.98%	224,525
Jul 8, 2026	0.35	0.37	0.35	0.37	0.37	4.83%	133,292
Jul 7, 2026	0.39	0.39	0.35	0.35	0.35	-8.81%	195,947
Jul 6, 2026	0.39	0.39	0.35	0.39	0.39	-1.03%	300,704
Jul 3, 2026	0.37	0.39	0.35	0.39	0.39	-	206,088
Jul 2, 2026	0.36	0.39	0.34	0.39	0.39	7.14%	311,518
Jul 1, 2026	0.36	0.36	0.35	0.36	0.36	-3.96%	108,691
Jun 30, 2026	0.39	0.39	0.36	0.38	0.38	-3.32%	66,323
Jun 29, 2026	0.35	0.39	0.32	0.39	0.39	12.32%	528,771
Jun 26, 2026	0.36	0.37	0.30	0.35	0.35	-5.68%	1,478,511
Jun 25, 2026	0.38	0.38	0.31	0.37	0.37	2.78%	432,442