36 Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 7.333 | 8.067 | 7.187 | 8.067 | 8.067 | 2,733 |
| 2024-05-24 | 8.067 | 8.213 | 7.187 | 8.067 | 8.067 | 2,089 |
| 2024-05-23 | 8.067 | 8.067 | 7.040 | 7.773 | 7.773 | 3,310 |
| 2024-05-22 | 7.333 | 8.213 | 6.600 | 7.333 | 7.333 | 6,664 |
| 2024-05-21 | 8.653 | 8.653 | 5.867 | 7.187 | 7.187 | 12,182 |
| 2024-05-20 | 7.333 | 12.760 | 6.307 | 7.333 | 7.333 | 55,098 |
| 2024-05-17 | 8.067 | 8.800 | 6.453 | 7.333 | 7.333 | 19,181 |
| 2024-05-16 | 7.627 | 9.093 | 7.627 | 8.067 | 8.067 | 1,010 |
| 2024-05-15 | 9.240 | 9.240 | 8.067 | 8.800 | 8.800 | 1,748 |
| 2024-05-14 | 9.827 | 9.973 | 8.067 | 9.240 | 9.240 | 5,076 |
| 2024-05-13 | 9.827 | 9.973 | 9.240 | 9.827 | 9.827 | 704 |
| 2024-05-10 | 11.000 | 12.467 | 8.360 | 9.827 | 9.827 | 23,307 |
| 2024-05-08 | 10.560 | 16.133 | 10.560 | 12.467 | 12.467 | 13,469 |
| 2024-05-07 | 8.947 | 11.000 | 7.773 | 10.560 | 10.560 | 8,269 |
| 2024-05-06 | 8.947 | 8.947 | 8.507 | 8.947 | 8.947 | 157 |
| 2024-05-03 | 8.360 | 9.093 | 8.067 | 8.507 | 8.507 | 6,736 |
| 2024-05-02 | 8.947 | 9.240 | 7.627 | 7.920 | 7.920 | 4,428 |
| 2024-04-30 | 8.947 | 9.387 | 8.213 | 8.947 | 8.947 | 949 |
| 2024-04-29 | 10.267 | 10.267 | 8.067 | 9.973 | 9.973 | 4,237 |
| 2024-04-26 | 9.973 | 11.000 | 9.240 | 11.000 | 11.000 | 2,424 |
| 2024-04-25 | 10.267 | 10.267 | 8.800 | 9.093 | 9.093 | 1,759 |
| 2024-04-24 | 10.267 | 10.267 | 9.533 | 10.120 | 10.120 | 334 |
| 2024-04-23 | 8.213 | 10.267 | 8.213 | 10.120 | 10.120 | 2,282 |
| 2024-04-22 | 8.947 | 9.680 | 8.800 | 9.680 | 9.680 | 366 |
| 2024-04-19 | 9.973 | 9.973 | 9.240 | 9.973 | 9.973 | 219 |
| 2024-04-18 | 10.267 | 10.267 | 8.360 | 9.387 | 9.387 | 1,755 |
| 2024-04-17 | 8.067 | 9.533 | 7.040 | 9.093 | 9.093 | 11,329 |
| 2024-04-16 | 8.067 | 12.760 | 7.333 | 7.480 | 7.480 | 19,875 |
| 2024-04-15 | 9.387 | 9.387 | 8.213 | 8.213 | 8.213 | 2,663 |
| 2024-04-12 | 8.360 | 9.240 | 8.360 | 9.240 | 9.240 | 1,516 |
| 2024-04-11 | 8.360 | 8.947 | 8.213 | 8.947 | 8.947 | 491 |
| 2024-04-10 | 9.240 | 9.240 | 8.360 | 8.360 | 8.360 | 1,664 |
| 2024-04-09 | 8.653 | 9.240 | 8.067 | 8.653 | 8.653 | 7,623 |
| 2024-04-08 | 8.360 | 8.800 | 8.360 | 8.800 | 8.800 | 435 |
| 2024-04-05 | 8.947 | 8.947 | 8.507 | 8.653 | 8.653 | 301 |
| 2024-04-04 | 9.240 | 9.240 | 7.627 | 8.947 | 8.947 | 1,859 |
| 2024-04-03 | 8.800 | 9.240 | 8.800 | 9.240 | 9.240 | 306 |
| 2024-04-02 | 9.093 | 9.093 | 8.800 | 8.800 | 8.800 | 376 |
| 2024-03-28 | 8.800 | 9.093 | 8.800 | 9.093 | 9.093 | 169 |
| 2024-03-27 | 10.120 | 10.120 | 8.800 | 8.800 | 8.800 | 4,604 |
| 2024-03-26 | 9.240 | 10.413 | 8.800 | 10.120 | 10.120 | 1,023 |
| 2024-03-25 | 8.800 | 9.533 | 8.800 | 8.947 | 8.947 | 723 |
| 2024-03-22 | 9.533 | 9.533 | 7.333 | 8.800 | 8.800 | 6,014 |
| 2024-03-21 | 9.093 | 9.827 | 8.800 | 9.680 | 9.680 | 3,584 |
| 2024-03-20 | 8.800 | 10.413 | 8.800 | 9.827 | 9.827 | 297 |
| 2024-03-19 | 8.947 | 9.533 | 8.800 | 8.947 | 8.947 | 2,503 |
| 2024-03-18 | 9.973 | 9.973 | 8.947 | 9.387 | 9.387 | 4,402 |
| 2024-03-15 | 10.853 | 11.000 | 9.827 | 10.267 | 10.267 | 1,474 |
| 2024-03-14 | 11.147 | 11.147 | 10.560 | 10.560 | 10.560 | 247 |
| 2024-03-13 | 11.147 | 11.440 | 10.267 | 11.147 | 11.147 | 2,053 |
| 2024-03-12 | 11.880 | 11.880 | 10.120 | 10.413 | 10.413 | 2,672 |
| 2024-03-11 | 12.173 | 12.173 | 10.267 | 12.027 | 12.027 | 5,978 |
| 2024-03-08 | 11.147 | 15.253 | 11.147 | 11.880 | 11.880 | 17,680 |
| 2024-03-07 | 10.853 | 11.293 | 7.627 | 10.267 | 10.267 | 7,714 |
| 2024-03-06 | 11.293 | 11.733 | 10.560 | 10.853 | 10.853 | 3,755 |
| 2024-03-05 | 11.733 | 12.613 | 10.267 | 10.853 | 10.853 | 7,148 |
| 2024-03-04 | 12.760 | 12.760 | 11.000 | 11.733 | 11.733 | 3,001 |
| 2024-03-01 | 11.733 | 13.493 | 11.733 | 12.760 | 12.760 | 1,457 |
| 2024-02-29 | 15.253 | 15.253 | 11.440 | 11.733 | 11.733 | 2,851 |
| 2024-02-28 | 11.440 | 14.667 | 11.440 | 12.467 | 12.467 | 6,171 |
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.