36 Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.173	12.467	10.267	11.733	11.733	2,270
2024-02-26	12.467	12.760	11.000	12.760	12.760	2,129
2024-02-23	12.320	12.907	10.267	12.467	12.467	1,724
2024-02-22	13.493	13.493	9.533	12.173	12.173	3,933
2024-02-21	11.880	14.227	11.000	13.493	13.493	891
2024-02-20	11.880	12.173	11.293	11.880	11.880	422
2024-02-19	13.200	13.200	11.733	11.880	11.880	4,995
2024-02-16	13.347	13.493	11.880	13.200	13.200	905
2024-02-15	12.467	13.200	12.467	12.467	12.467	2,275
2024-02-14	12.467	13.640	12.467	13.347	13.347	1,026
2024-02-13	14.080	14.227	12.613	13.347	13.347	784
2024-02-12	14.373	14.373	12.467	13.640	13.640	4,813
2024-02-09	15.693	15.693	13.347	13.933	13.933	2,336
2024-02-08	13.933	15.547	13.787	13.787	13.787	476
2024-02-07	13.933	15.547	13.787	15.107	15.107	1,655
2024-02-06	15.253	15.987	13.347	14.667	14.667	2,476
2024-02-05	13.053	16.133	13.053	13.640	13.640	4,644
2024-02-02	14.373	14.667	12.907	13.053	13.053	2,795
2024-02-01	13.200	14.520	12.027	14.520	14.520	6,192
2024-01-31	14.960	14.960	13.053	13.933	13.933	8,492
2024-01-30	14.667	15.253	14.373	14.373	14.373	513
2024-01-29	14.080	15.107	13.347	14.667	14.667	4,250
2024-01-26	15.253	15.253	13.640	14.080	14.080	1,820
2024-01-25	14.373	15.253	13.787	15.253	15.253	4,918
2024-01-24	14.080	14.520	13.493	14.373	14.373	3,409
2024-01-23	14.520	14.520	14.080	14.520	14.520	483
2024-01-22	14.373	15.253	14.080	14.520	14.520	2,622
2024-01-19	14.227	14.813	13.347	14.520	14.520	1,662
2024-01-18	15.547	15.987	14.813	15.693	15.693	1,389
2024-01-17	16.133	16.133	14.667	15.107	15.107	10,480
2024-01-16	16.867	16.867	14.667	14.667	14.667	8,235
2024-01-15	15.987	18.187	15.400	17.453	17.453	1,245
2024-01-12	15.253	18.627	14.960	15.840	15.840	9,996
2024-01-11	16.133	16.867	14.667	15.400	15.400	1,592
2024-01-10	16.867	16.867	16.133	16.133	16.133	2,083
2024-01-09	18.040	18.040	15.547	16.867	16.867	3,169
2024-01-08	18.627	18.627	15.693	17.160	17.160	4,058
2024-01-05	18.920	18.920	17.307	17.453	17.453	1,028
2024-01-04	19.067	19.067	18.333	19.067	19.067	42
2024-01-03	19.067	20.240	18.187	19.213	19.213	6,152
2024-01-02	20.973	20.973	17.307	20.533	20.533	18,458
2023-12-29	20.680	21.267	19.947	20.973	20.973	1,622
2023-12-28	19.507	21.560	19.360	19.800	19.800	1,594
2023-12-27	19.947	21.120	19.800	19.947	19.947	905
2023-12-22	19.360	20.680	19.360	19.947	19.947	2,991
2023-12-21	21.120	21.120	19.213	20.533	20.533	2,766
2023-12-20	19.507	20.973	19.507	20.973	20.973	771
2023-12-19	21.267	21.853	19.360	20.387	20.387	11,373
2023-12-18	19.507	23.173	18.040	20.680	20.680	20,459
2023-12-15	19.947	22.440	17.893	19.213	19.213	9,429
2023-12-14	18.187	20.827	18.187	19.947	19.947	1,050
2023-12-13	17.893	24.200	17.893	19.947	19.947	6,699
2023-12-12	19.067	19.067	15.547	17.893	17.893	2,458
2023-12-11	17.893	18.187	17.013	18.187	18.187	817
2023-12-08	17.160	19.213	16.280	17.893	17.893	1,164
2023-12-07	19.067	19.067	16.133	18.480	18.480	2,499
2023-12-06	17.600	21.560	17.600	19.067	19.067	1,253
2023-12-05	19.213	22.000	19.213	21.120	21.120	4,762
2023-12-04	19.947	21.707	19.360	21.413	21.413	1,598
2023-12-01	22.733	22.733	19.653	19.947	19.947	1,965

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.