Nasdaq Stockholm · IZAFE-B · stock

iZafe Group AB (publ) (IZAFE-B) stock price history

Every Nasdaq Stockholm trading session of iZafe Group AB (publ) from Apr 4, 2011 to Sep 28, 2026: 3,889 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get IZAFE-B data, free keyYear by year table

IZAFE-B adjusted close, 2011 to 2026

IZAFE-BiZafe Group AB (publ)
SEK 0.2860-34.7% over one year
201520202025
SEK 15.37
All time high, 2017
SEK 0.8000
52 week high, SEK 0.2510 low
3,889
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

IZAFE-B key facts

  • iZafe Group AB (publ) (IZAFE-B) closed at SEK 0.2860 on Sep 28, 2026 on Nasdaq Stockholm.
  • IZAFE-B's all time high close is SEK 15.37, set on Dec 4, 2017; its all time low close is SEK 0.1840 on Nov 13, 2024.
  • IZAFE-B's 52 week range is SEK 0.2510 to SEK 0.8000.
  • IZAFE-B returned -34.7% over the year to Sep 28, 2026 and -82.5% over five years.
  • Over ten years IZAFE-B returned -97%, -28.9% a year compounded.
  • IZAFE-B's deepest drawdown was -98.8% from Dec 4, 2017 to Nov 13, 2024.
  • DataCedar holds 3,889 daily sessions of IZAFE-B history from Apr 4, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

IZAFE-B price chart, 2011 to 2026

IZAFE-B adjusted close, Apr 4, 2011 to Sep 28, 2026SEK 0.1840SEK 0.7582SEK 3.12SEK 12.8720122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

IZAFE-B returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-14.6%
3 months-18.1%
6 months-30.9%
Year to date-40.4%
1 year-34.7%
3 years+2.5%
5 years-82.5%
10 years-96.7%
Since Apr 4, 2011-91.3%
Compound annual growth, 15.5 years-14.6%

IZAFE-B records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 15.37 on Dec 4, 2017
All time low close
SEK 0.1840 on Nov 13, 2024
52 week high
SEK 0.8000 on Oct 31, 2025
52 week low
SEK 0.2510 on Sep 1, 2026
Deepest drawdown
-98.8% from Dec 4, 2017 to Nov 13, 2024, not yet recovered
Best single session
+172.3% on Jul 28, 2016
Worst single session
-37.6% on Jan 19, 2018
Volatility, 1 year annualised
77.4%
Sessions closing higher, 1 year
41%
Best calendar year
2016, +291%
Worst calendar year
2021, -71%

IZAFE-B price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Apr 4, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 0.4810SEK 0.6000SEK 0.2510SEK 0.2860-40.4%108.7M186
2025SEK 0.2100SEK 0.8000SEK 0.2000SEK 0.4800+124.3%120.2M249
2024SEK 0.2880SEK 0.3090SEK 0.1700SEK 0.2140-25.7%57.3M251
2023SEK 0.2925SEK 0.4865SEK 0.1740SEK 0.2880-1.0%219.2M251
2022SEK 0.8090SEK 0.9490SEK 0.2125SEK 0.2910-64.0%72.3M253
2021SEK 2.74SEK 4.63SEK 0.7510SEK 0.8090-70.6%47M253
2020SEK 2.13SEK 4.63SEK 1.16SEK 2.75+28.9%42.5M252
2019SEK 5.56SEK 5.77SEK 1.87SEK 2.13-62.0%15.5M247
2018SEK 11.00SEK 13.15SEK 4.66SEK 5.62-48.8%17.1M252
2017SEK 7.32SEK 16.67SEK 4.48SEK 10.97+50.0%21.4M253
2016SEK 1.56SEK 17.41SEK 1.34SEK 7.32+291.1%42.1M253
2015SEK 1.90SEK 3.23SEK 0.9354SEK 1.87-14.0%4M251
2014SEK 0.9261SEK 4.63SEK 0.4631SEK 2.18+142.3%3.3M249
2013SEK 1.94SEK 2.48SEK 0.5557SEK 0.8984-53.8%1.5M250
2012SEK 2.06SEK 4.89SEK 1.67SEK 1.94-5.5%1.6M250
2011SEK 3.54SEK 4.55SEK 1.68SEK 2.06n/a848.8K189

IZAFE-B monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 0.2860+10.4%
August 2026SEK 0.2590-23.1%
July 2026SEK 0.3370-11.1%
June 2026SEK 0.3790-5.5%
May 2026SEK 0.4010+6.1%
April 2026SEK 0.3780+0.8%
March 2026SEK 0.3750-14.8%
February 2026SEK 0.4400-1.6%
January 2026SEK 0.4470-6.9%
December 2025SEK 0.4800-31.0%
November 2025SEK 0.6960-1.7%
October 2025SEK 0.7080+56.6%

About the IZAFE-B data

Daily bars. 3,889 sessions from Apr 4, 2011 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 4, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/IZAFE-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • ISOFOL Isofol Medical AB (publ)
  • ITAB ITAB Group AB (publ)
  • ITECH I-Tech AB
  • IVACC Intervacc AB (publ)
  • JLT JLT Mobile Computers AB (publ)
  • JM JM AB (publ)
  • JOMA John Mattson Fastighetsföretagen AB (publ)
  • K2A-B K2A Knaust & Andersson Fastigheter AB (publ)

Common questions

IZAFE-B share price history

Start with any symbol.

Start free