iZafe Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.40	0.41	0.40	0.41	-	-3.05%	333,284
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
Mar 5, 2026	0.40	0.42	0.39	0.40	0.40	-2.18%	717,963
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