36 Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	19.800	20.973	17.013	20.827	20.827	1,244
2023-11-29	22.733	23.467	19.507	20.533	20.533	2,598
2023-11-28	21.853	22.880	19.947	22.733	22.733	540
2023-11-27	21.267	22.880	20.973	21.853	21.853	1,408
2023-11-24	21.707	23.320	20.533	20.973	20.973	1,213
2023-11-23	23.173	23.173	20.533	21.707	21.707	1,747
2023-11-22	23.320	23.613	20.973	21.413	21.413	976
2023-11-21	25.227	25.227	19.213	22.587	22.587	7,380
2023-11-20	22.147	25.080	22.147	23.173	23.173	2,428
2023-11-17	29.187	29.187	23.467	24.493	24.493	3,631
2023-11-16	27.280	28.160	23.613	26.840	26.840	1,408
2023-11-15	27.133	27.867	23.467	27.280	27.280	2,397
2023-11-14	28.600	29.920	25.667	25.813	25.813	3,450
2023-11-13	30.800	30.800	23.467	27.867	27.867	1,142
2023-11-10	29.773	31.240	26.840	31.240	31.240	284
2023-11-09	28.013	30.653	28.013	29.773	29.773	163
2023-11-08	28.893	28.893	25.813	28.013	28.013	1,264
2023-11-07	30.653	30.800	27.867	28.893	28.893	1,392
2023-11-06	29.920	29.920	28.893	29.040	29.040	1,242
2023-11-03	30.067	30.213	29.040	29.920	29.920	501
2023-11-02	30.947	30.947	26.547	30.067	30.067	424
2023-11-01	31.680	35.640	28.747	30.800	30.800	3,974
2023-10-31	32.267	34.027	31.240	34.027	34.027	170
2023-10-30	32.560	35.640	30.360	32.267	32.267	432
2023-10-27	36.520	36.520	31.827	32.560	32.560	662
2023-10-26	34.320	39.160	32.267	33.440	33.440	2,704
2023-10-25	32.853	42.973	32.560	34.320	34.320	1,101
2023-10-24	33.587	33.587	31.533	32.853	32.853	352
2023-10-23	38.720	38.720	31.680	33.587	33.587	4,759
2023-10-20	39.600	41.800	36.813	38.867	38.867	3,244
2023-10-19	40.187	40.187	36.667	39.600	39.600	1,507
2023-10-18	31.240	41.067	31.240	36.667	36.667	4,624
2023-10-17	33.440	41.800	30.800	31.680	31.680	9,747
2023-10-16	29.040	34.760	28.160	30.067	30.067	4,650
2023-10-13	30.507	30.653	27.280	29.040	29.040	2,007
2023-10-12	29.187	30.947	28.600	30.507	30.507	415
2023-10-11	31.240	32.707	27.427	29.187	29.187	2,421
2023-10-10	39.453	39.453	30.800	31.240	31.240	1,018
2023-10-09	41.360	41.360	30.800	34.467	34.467	278
2023-10-06	33.000	41.360	33.000	34.320	34.320	139
2023-10-05	36.373	43.267	31.240	35.640	35.640	202
2023-10-04	37.253	37.400	30.800	34.760	34.760	1,314
2023-10-03	42.240	42.240	35.933	38.867	38.867	1,552
2023-10-02	43.267	45.027	40.187	42.240	42.240	1,631
2023-09-29	42.387	43.853	42.093	43.267	43.267	156
2023-09-28	43.560	45.613	42.240	42.387	42.387	387
2023-09-27	42.533	44.000	41.800	43.413	43.413	273
2023-09-26	46.493	46.493	41.800	41.800	41.800	896
2023-09-25	44.147	48.253	40.773	43.707	43.707	247
2023-09-22	44.000	48.107	42.093	44.147	44.147	96
2023-09-21	40.333	46.787	40.333	41.947	41.947	203
2023-09-20	44.733	47.667	40.627	44.000	44.000	763
2023-09-19	44.000	47.667	41.800	44.733	44.733	337
2023-09-18	47.813	47.813	41.507	44.000	44.000	421
2023-09-15	47.373	48.400	45.467	45.613	45.613	1,206
2023-09-14	51.333	51.333	46.200	47.227	47.227	170
2023-09-13	46.933	48.840	45.467	45.467	45.467	723
2023-09-12	48.987	48.987	45.760	46.933	46.933	520
2023-09-11	51.187	51.333	48.107	50.600	50.600	236
2023-09-08	51.333	53.240	48.693	51.187	51.187	879

← NewerPage 13 of 21 · 1,255 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.