Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

iZafe Group AB (publ) (IZAFE-B.ST)

Compare
0.2470
-0.0080
(-3.14%)
At close: April 4 at 4:34:52 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.25500.25900.24700.24700.2470263,025
Apr 3, 20250.25000.26000.24400.25500.25501,025,824
Apr 2, 20250.24300.25700.24000.25000.2500260,231
Apr 1, 20250.25800.25800.24600.25000.250089,658
Mar 31, 20250.24800.26000.23600.24400.244036,091
Mar 28, 20250.24200.24200.23200.23800.2380132,397
Mar 27, 20250.24800.26000.23800.25600.256023,193
Mar 26, 20250.23600.25800.23600.24800.248022,745
Mar 25, 20250.25600.25600.23000.24400.2440190,434
Mar 24, 20250.23600.24600.23600.24400.244043,362
Mar 21, 20250.25800.25800.24600.24800.248060,180
Mar 20, 20250.25000.25000.23800.23800.238015,549
Mar 19, 20250.24800.25800.24200.25000.2500235,541
Mar 18, 20250.25800.25800.24200.25400.254074,533
Mar 17, 20250.24600.25800.23400.24000.24001,129,255
Mar 14, 20250.24600.26000.24400.25800.2580141,333
Mar 13, 20250.25800.25800.23400.24200.2420287,718
Mar 12, 20250.24600.24600.24200.24200.24205,595
Mar 11, 20250.23400.24800.23400.24800.248087,282
Mar 10, 20250.26000.26000.23000.24600.2460929,284
Mar 7, 20250.24600.26000.23200.26000.2600208,218
Mar 6, 20250.26000.26000.24600.25400.254062,615
Mar 5, 20250.25800.26000.23000.25000.2500148,222
Mar 4, 20250.28800.28800.25000.25200.2520227,561
Mar 3, 20250.26400.27000.26400.27000.27003,290
Feb 28, 20250.26800.26800.26200.26800.268077,118
Feb 27, 20250.26400.27600.25800.27000.2700302,241
Feb 26, 20250.25000.26200.25000.26000.2600266,526
Feb 25, 20250.26200.26200.25000.26000.260061,173
Feb 24, 20250.24000.28000.24000.25800.25801,427,877
Feb 21, 20250.26400.26400.23400.25000.2500675,125
Feb 20, 20250.26200.26400.24400.26400.2640835,250
Feb 19, 20250.26000.27000.24400.25800.2580119,566
Feb 18, 20250.25400.25800.24000.25200.2520572,377
Feb 17, 20250.24000.25800.23000.25800.25801,040,624
Feb 14, 20250.22800.24000.22800.23800.2380601,075
Feb 13, 20250.23600.23800.22600.23600.2360177,421
Feb 12, 20250.24000.24000.22600.23800.23807,003
Feb 11, 20250.22200.23800.22200.23800.238019,119
Feb 10, 20250.23000.23800.22800.23600.2360104,865
Feb 7, 20250.22800.24000.22200.22800.2280280,506
Feb 6, 20250.22800.23000.22200.22800.228072,951
Feb 5, 20250.21800.22800.21800.22800.228028,498
Feb 4, 20250.22800.23200.22000.22000.2200192,417
Feb 3, 20250.23400.23600.22200.22400.2240379,465
Jan 31, 20250.22200.23800.22200.23800.238029,490
Jan 30, 20250.24000.24000.22200.23800.2380284,802
Jan 29, 20250.22200.24000.22200.22400.2240253,222
Jan 28, 20250.22600.22600.22200.22200.22205,532
Jan 27, 20250.23000.23600.22800.23000.230073,419
Jan 24, 20250.23000.23600.23000.23600.236034,516
Jan 23, 20250.22600.23800.22600.23000.2300121,038
Jan 22, 20250.23000.23000.22400.22600.2260297,601
Jan 21, 20250.22800.23000.22000.22000.220024,649
Jan 20, 20250.22000.22800.20000.22800.2280372,793
Jan 17, 20250.22000.22000.21200.21400.21404,791
Jan 16, 20250.21200.22200.20400.22200.222063,488
Jan 15, 20250.22600.22800.21200.22800.22807,140
Jan 14, 20250.22600.22600.22400.22400.224027,613
Jan 13, 20250.21800.22800.20200.22600.226045,068
Jan 10, 20250.21200.22600.20200.22600.2260165,806
Jan 9, 20250.20800.21600.20200.21600.216030,224
Jan 8, 20250.22000.22200.20800.20800.208089,637
Jan 7, 20250.22000.22400.22000.22200.222022,418
Jan 3, 20250.22200.22600.22000.22600.226029,751
Jan 2, 20250.21000.22200.20200.22200.222083,630
Dec 30, 20240.20600.22400.20600.21400.214070,448
Dec 27, 20240.22200.22200.20600.20600.2060100,125
Dec 23, 20240.21000.21800.20000.21400.2140363,330
Dec 20, 20240.21600.21800.20800.20800.2080141,510
Dec 19, 20240.20800.21600.20200.21000.2100153,205
Dec 18, 20240.20800.21400.20800.21400.214027,856
Dec 17, 20240.21800.21800.21000.21600.21601,294
Dec 16, 20240.20600.22000.20600.21800.218051,018
Dec 13, 20240.21600.22600.20800.21000.210075,372
Dec 12, 20240.22600.22600.21200.22200.222049,787
Dec 11, 20240.21200.22800.20400.22800.2280266,885
Dec 10, 20240.21200.21800.21200.21200.212065,124
Dec 9, 20240.23800.24000.20400.22000.22001,006,638
Dec 6, 20240.22400.24000.22000.24000.2400261,521
Dec 5, 20240.24000.24000.22600.22600.2260187,324
Dec 4, 20240.20400.24000.20400.23800.2380722,875
Dec 3, 20240.20400.22800.20400.21600.2160418,366
Dec 2, 20240.22800.22800.21000.21000.2100148,923
Nov 29, 20240.20800.22400.19100.20600.2060459,729
Nov 28, 20240.19800.20800.19800.20200.202053,265
Nov 27, 20240.19800.21000.19800.21000.210038,252
Nov 26, 20240.21000.22000.20000.20800.2080368,456
Nov 25, 20240.20000.20400.19700.20400.2040186,675
Nov 22, 20240.20800.21200.20000.20000.2000675,400
Nov 21, 20240.19800.20000.19800.20000.20001,706,191
Nov 20, 20240.20000.20000.18300.19000.1900531,139
Nov 19, 20240.20600.21600.17000.20000.20001,265,148
Nov 18, 20240.19000.22600.19000.20200.20201,447,866
Nov 15, 20240.20800.20800.19000.20000.2000317,043
Nov 14, 20240.18400.21000.18300.20600.2060677,374
Nov 13, 20240.21000.21000.18200.18400.1840962,290
Nov 12, 20240.21600.22800.21200.21200.2120371,139
Nov 11, 20240.21400.23000.20800.22800.2280212,371
Nov 8, 20240.21400.22600.21000.22000.2200351,564
Nov 7, 20240.22400.22400.21400.22400.224023,867
Nov 6, 20240.21000.22000.21000.22000.220022,729
Nov 5, 20240.22800.23000.20800.23000.23003,220
Nov 4, 20240.23000.23000.21600.21800.218013,021
Nov 1, 20240.22800.22800.22400.22400.224044,338
Oct 31, 20240.20600.23000.20600.23000.2300136,128
Oct 30, 20240.22400.22400.20600.22200.222010,350
Oct 29, 20240.22000.22400.22000.22400.2240101,146
Oct 28, 20240.22600.22600.21600.22000.220035,776
Oct 25, 20240.21000.22600.20600.22600.2260114,473
Oct 24, 20240.21600.22400.21600.22400.224055,000
Oct 23, 20240.21800.23000.21800.23000.230072,213
Oct 22, 20240.23200.23800.21800.21800.2180225,268
Oct 21, 20240.20400.23200.20200.23200.2320974,390
Oct 18, 20240.20400.20400.20200.20400.2040107,876
Oct 17, 20240.19900.20400.19900.20400.204055,992
Oct 16, 20240.20400.20400.20400.20400.2040370
Oct 15, 20240.20000.20400.19600.20400.2040116,672
Oct 14, 20240.20400.20400.20000.20000.200076
Oct 11, 20240.18700.20400.18700.20000.200013,243
Oct 10, 20240.20400.20600.20400.20600.20601,146
Oct 9, 20240.18800.20600.18800.20600.206028,979
Oct 8, 20240.20600.20600.20600.20600.20605,342
Oct 7, 20240.20400.20400.19200.20400.20406,411
Oct 4, 20240.20600.20600.19200.20200.202019,845
Oct 3, 20240.18700.20600.18700.20600.206070,151
Oct 2, 20240.19900.20400.18300.20200.2020241,814
Oct 1, 20240.20000.20600.18800.20600.2060459,252
Sep 30, 20240.19800.21000.19100.21000.21008,141,708
Sep 27, 20240.20800.21000.20000.20800.2080126,948
Sep 26, 20240.20000.21000.19800.21000.21001,807,814
Sep 25, 20240.19400.20800.19200.19900.1990318,179
Sep 24, 20240.19900.19900.18700.19400.1940166,252
Sep 23, 20240.20200.20800.18700.19900.19901,676,784
Sep 20, 20240.20200.21800.20200.21000.210046,888
Sep 19, 20240.20600.22000.20600.22000.220064,016
Sep 18, 20240.20200.22400.20000.22000.220031,198
Sep 17, 20240.22400.22400.22400.22400.224050
Sep 16, 20240.20000.22200.20000.21800.21803,581
Sep 13, 20240.20400.22000.20400.21400.214014,266
Sep 12, 20240.22200.22200.22200.22200.22205,675
Sep 11, 20240.20200.21800.20200.20200.20203,880
Sep 10, 20240.22000.22000.20200.20200.202056,100
Sep 9, 20240.20600.22400.20600.21800.218041,339
Sep 6, 20240.20800.22000.20000.20200.2020115,550
Sep 5, 20240.21600.21600.18300.20800.2080334,818
Sep 4, 20240.22000.22200.22000.22000.2200105,891
Sep 3, 20240.21800.24000.21800.22000.2200406,368
Sep 2, 20240.21600.21800.20800.21800.2180100,530
Aug 30, 20240.23000.23000.21600.23000.230087,769
Aug 29, 20240.22200.23000.22200.23000.23004,125
Aug 28, 20240.20400.22200.20400.22200.222060,000
Aug 27, 20240.23000.23000.21200.22800.22802,213
Aug 26, 20240.19400.23600.19300.22800.22801,832,525
Aug 23, 20240.20000.20000.19300.20000.2000474,152
Aug 22, 20240.19800.20000.18400.20000.2000324,154
Aug 21, 20240.20000.20600.19900.20000.2000870,840
Aug 20, 20240.21200.21200.20000.20000.200010,273
Aug 19, 20240.23000.23000.21200.21200.21202,767
Aug 16, 20240.21000.21000.21000.21000.210050
Aug 15, 20240.21000.21000.19900.21000.210096,768
Aug 14, 20240.23000.23000.19000.21000.2100145,453
Aug 13, 20240.22800.22800.20400.20400.204022,566
Aug 12, 20240.21600.21800.21000.21200.212051,390
Aug 9, 20240.22400.22400.20200.20200.202080,587
Aug 8, 20240.21200.22400.21200.22400.22406,358
Aug 7, 20240.21200.21200.21000.21000.210012,763
Aug 6, 20240.21000.21400.21000.21200.21202,101
Aug 5, 20240.21200.21200.20000.20600.2060312,906
Aug 2, 20240.23000.23000.21200.21200.2120207,187
Aug 1, 20240.22000.22800.22000.22800.228061,647
Jul 31, 20240.22000.22600.20600.21600.2160445,010
Jul 30, 20240.21400.22400.21400.22000.2200150,190
Jul 29, 20240.22600.22800.21400.22800.2280288,955
Jul 26, 20240.23600.23600.23200.23200.23202,575
Jul 25, 20240.23800.23800.22000.23600.2360109,307
Jul 24, 20240.23800.23800.22000.23600.2360562,388
Jul 23, 20240.21800.23600.21400.23600.2360335,410
Jul 22, 20240.22400.22400.20800.21800.2180501,934
Jul 19, 20240.22800.23800.21000.22600.22601,393,469
Jul 18, 20240.23600.23800.22400.22400.2240165,366
Jul 17, 20240.22400.23600.22400.23600.2360192,565
Jul 16, 20240.23000.23400.22600.23400.234032,207
Jul 15, 20240.23400.23800.22400.23200.2320157,533
Jul 12, 20240.22400.23800.22400.23800.2380143,903
Jul 11, 20240.22400.23800.22400.22400.2240127,641
Jul 10, 20240.23800.24000.22600.24000.240010,575
Jul 9, 20240.23800.23800.22800.23600.236019,737
Jul 8, 20240.24000.24000.22400.24000.240035,446
Jul 5, 20240.23800.24000.23800.24000.24007,756
Jul 4, 20240.22600.24000.22400.24000.2400477,516
Jul 3, 20240.23600.24000.22200.23200.232071,577
Jul 2, 20240.22000.23600.22000.23600.236096,297
Jul 1, 20240.22400.23800.22400.23600.236059,028
Jun 28, 20240.22600.24000.22400.24000.240089,659
Jun 27, 20240.23000.24000.23000.23800.238089,519
Jun 26, 20240.23400.24000.22400.24000.2400398,998
Jun 25, 20240.23000.23600.22200.23400.234093,873
Jun 24, 20240.22000.24000.22000.23000.2300445,577
Jun 20, 20240.21200.22200.21000.22200.2220132,095
Jun 19, 20240.22200.22400.22200.22400.22402,395
Jun 18, 20240.22200.22200.22200.22200.22205,000
Jun 17, 20240.21200.22200.21200.22200.222077,979
Jun 14, 20240.22200.22400.21600.21600.216024,469
Jun 13, 20240.22800.22800.21000.22000.2200159,349
Jun 12, 20240.22400.22400.21000.22400.224031,766
Jun 11, 20240.23000.23000.21400.21400.214026,513
Jun 10, 20240.20800.23000.20800.23000.230078,737
Jun 7, 20240.22000.22000.21000.21800.218084,717
Jun 5, 20240.21200.22000.21200.22000.220047,923
Jun 4, 20240.21800.22600.21000.22600.2260186,248
Jun 3, 20240.23200.23400.21200.22800.2280159,836
May 31, 20240.24000.24000.22500.23300.2330189,847
May 30, 20240.22900.24300.22200.24300.2430569,242
May 29, 20240.23500.23500.21000.22300.2230169,242
May 28, 20240.24000.24000.22500.23900.239013,086
May 27, 20240.23900.23900.22900.23400.2340110,174
May 24, 20240.24000.24000.23900.23900.23908,496
May 23, 20240.22500.23500.21300.23500.2350236,379
May 22, 20240.23000.23000.21700.22500.2250195,074
May 21, 20240.21700.23000.21600.23000.2300323,568
May 20, 20240.22800.22800.20500.21900.2190112,958
May 17, 20240.22000.22900.20000.22800.2280263,055
May 16, 20240.21400.22100.21100.22100.221035,358
May 15, 20240.21300.21800.21000.21400.2140196,445
May 14, 20240.21500.22000.21200.22000.2200127,740
May 13, 20240.21200.22100.21100.21700.2170172,563
May 10, 20240.22200.22300.21200.22200.222070,978
May 8, 20240.21900.22800.21100.22200.222063,136
May 7, 20240.22200.22700.21000.22700.227058,805
May 6, 20240.22200.22200.21300.22200.22203,172
May 3, 20240.21400.23000.21400.22200.2220114,160
May 2, 20240.22300.22600.21400.22000.2200717,765
Apr 30, 20240.23600.23600.22400.22900.2290138,717
Apr 29, 20240.24000.24000.22700.23600.236069,596
Apr 26, 20240.22600.25700.21600.24000.2400763,757
Apr 25, 20240.22700.22700.22000.22600.2260198,086
Apr 24, 20240.21600.22700.21500.22700.227066,041
Apr 23, 20240.22300.22700.21600.22200.2220157,673
Apr 22, 20240.22900.22900.21800.22900.2290102,855
Apr 19, 20240.22000.22800.21300.22500.2250113,958
Apr 18, 20240.21700.22500.21700.22500.225011,476
Apr 17, 20240.22200.22500.22200.22500.22502,657
Apr 16, 20240.22800.22800.22500.22700.2270103,792
Apr 15, 20240.24000.24000.22800.22800.228074,680
Apr 12, 20240.23300.23300.22800.22800.228018,111
Apr 11, 20240.23300.23900.22800.22800.2280109,487
Apr 10, 20240.24100.25700.23100.23900.2390191,962
Apr 9, 20240.22900.25000.22300.23100.2310425,281
Apr 8, 20240.22500.22500.22000.22500.22505,327
Apr 5, 20240.21900.22600.21900.22500.225011,834
Apr 4, 20240.21000.22000.20600.21900.219027,044