36 Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.427 | 5.573 | 4.840 | 5.133 | 5.133 | 1,308 |
| 2024-08-20 | 5.427 | 5.427 | 5.427 | 5.427 | 5.427 | 59 |
| 2024-08-19 | 5.133 | 5.427 | 4.987 | 4.987 | 4.987 | 2,702 |
| 2024-08-16 | 5.573 | 5.573 | 5.133 | 5.427 | 5.427 | 896 |
| 2024-08-15 | 5.133 | 6.453 | 5.133 | 5.573 | 5.573 | 8,927 |
| 2024-08-14 | 4.987 | 5.133 | 4.840 | 5.133 | 5.133 | 846 |
| 2024-08-13 | 4.693 | 4.987 | 4.693 | 4.987 | 4.987 | 657 |
| 2024-08-12 | 4.987 | 5.133 | 4.693 | 5.133 | 5.133 | 9,410 |
| 2024-08-09 | 5.133 | 5.133 | 4.693 | 4.987 | 4.987 | 1,697 |
| 2024-08-08 | 4.693 | 4.987 | 4.693 | 4.987 | 4.987 | 344 |
| 2024-08-07 | 4.693 | 4.987 | 4.547 | 4.987 | 4.987 | 9,333 |
| 2024-08-06 | 4.693 | 4.987 | 4.693 | 4.693 | 4.693 | 8,117 |
| 2024-08-05 | 4.693 | 5.427 | 4.693 | 5.133 | 5.133 | 1,215 |
| 2024-08-02 | 5.573 | 5.573 | 5.133 | 5.573 | 5.573 | 984 |
| 2024-08-01 | 5.573 | 6.307 | 4.840 | 5.573 | 5.573 | 2,723 |
| 2024-07-31 | 4.987 | 5.573 | 4.987 | 5.133 | 5.133 | 1,396 |
| 2024-07-30 | 5.133 | 5.280 | 4.987 | 5.280 | 5.280 | 276 |
| 2024-07-29 | 5.280 | 5.280 | 4.840 | 5.133 | 5.133 | 1,178 |
| 2024-07-26 | 5.133 | 5.280 | 4.693 | 5.280 | 5.280 | 913 |
| 2024-07-25 | 5.280 | 5.280 | 5.133 | 5.280 | 5.280 | 394 |
| 2024-07-24 | 4.987 | 5.133 | 4.987 | 5.133 | 5.133 | 1,275 |
| 2024-07-23 | 4.840 | 5.133 | 4.547 | 4.987 | 4.987 | 1,592 |
| 2024-07-22 | 4.840 | 4.987 | 4.547 | 4.987 | 4.987 | 2,707 |
| 2024-07-19 | 4.693 | 5.427 | 4.547 | 4.840 | 4.840 | 12,714 |
| 2024-07-18 | 5.133 | 5.133 | 4.547 | 4.987 | 4.987 | 740 |
| 2024-07-17 | 4.987 | 4.987 | 4.547 | 4.987 | 4.987 | 2,649 |
| 2024-07-16 | 5.280 | 5.280 | 4.547 | 4.987 | 4.987 | 3,148 |
| 2024-07-15 | 4.987 | 5.427 | 4.693 | 4.987 | 4.987 | 4,809 |
| 2024-07-12 | 4.987 | 5.280 | 4.840 | 4.987 | 4.987 | 2,402 |
| 2024-07-11 | 5.133 | 5.280 | 4.840 | 4.840 | 4.840 | 3,318 |
| 2024-07-10 | 5.133 | 5.427 | 4.840 | 5.280 | 5.280 | 3,935 |
| 2024-07-09 | 5.867 | 5.867 | 5.133 | 5.133 | 5.133 | 3,982 |
| 2024-07-08 | 6.307 | 6.307 | 5.573 | 5.867 | 5.867 | 2,151 |
| 2024-07-05 | 6.453 | 6.453 | 5.720 | 6.307 | 6.307 | 1,880 |
| 2024-07-04 | 6.453 | 6.453 | 5.867 | 6.453 | 6.453 | 2,132 |
| 2024-07-03 | 6.600 | 6.600 | 5.573 | 6.453 | 6.453 | 638 |
| 2024-07-02 | 6.013 | 6.453 | 4.987 | 6.160 | 6.160 | 4,645 |
| 2024-07-01 | 5.427 | 5.867 | 4.547 | 5.867 | 5.867 | 5,642 |
| 2024-06-28 | 5.427 | 5.427 | 5.133 | 5.427 | 5.427 | 982 |
| 2024-06-27 | 5.867 | 5.867 | 4.547 | 5.427 | 5.427 | 11,462 |
| 2024-06-26 | 5.720 | 6.013 | 5.573 | 5.867 | 5.867 | 6,341 |
| 2024-06-25 | 6.307 | 6.307 | 5.720 | 5.867 | 5.867 | 12,431 |
| 2024-06-24 | 6.747 | 6.747 | 6.307 | 6.600 | 6.600 | 8,531 |
| 2024-06-20 | 6.893 | 7.333 | 6.600 | 6.747 | 6.747 | 5,865 |
| 2024-06-19 | 7.040 | 7.040 | 6.747 | 7.040 | 7.040 | 1,390 |
| 2024-06-18 | 7.187 | 7.333 | 6.600 | 7.040 | 7.040 | 7,704 |
| 2024-06-17 | 7.333 | 7.333 | 7.040 | 7.187 | 7.187 | 2,827 |
| 2024-06-14 | 7.040 | 7.187 | 7.040 | 7.187 | 7.187 | 651 |
| 2024-06-13 | 7.333 | 7.333 | 7.040 | 7.187 | 7.187 | 3,638 |
| 2024-06-12 | 6.893 | 8.067 | 6.893 | 7.187 | 7.187 | 8,931 |
| 2024-06-11 | 7.187 | 7.480 | 6.893 | 6.893 | 6.893 | 3,943 |
| 2024-06-10 | 7.187 | 7.187 | 6.893 | 7.187 | 7.187 | 3,966 |
| 2024-06-07 | 6.893 | 7.480 | 6.893 | 6.893 | 6.893 | 10,774 |
| 2024-06-05 | 7.040 | 7.187 | 6.893 | 6.893 | 6.893 | 5,689 |
| 2024-06-04 | 7.333 | 8.213 | 7.040 | 7.040 | 7.040 | 20,423 |
| 2024-06-03 | 7.480 | 7.773 | 7.040 | 7.187 | 7.187 | 3,219 |
| 2024-05-31 | 7.480 | 7.480 | 7.040 | 7.480 | 7.480 | 2,800 |
| 2024-05-30 | 7.920 | 7.920 | 7.333 | 7.773 | 7.773 | 2,354 |
| 2024-05-29 | 7.187 | 7.773 | 7.040 | 7.040 | 7.040 | 5,781 |
| 2024-05-28 | 7.920 | 8.067 | 7.333 | 7.480 | 7.480 | 5,029 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.