iZafe Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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