36 Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	52.360	52.800	50.013	52.213	52.213	514
2023-09-06	51.920	52.067	46.933	52.067	52.067	3,441
2023-09-05	49.867	51.773	47.080	51.773	51.773	5,287
2023-09-04	49.573	50.893	45.320	50.013	50.013	5,429
2023-09-01	46.933	51.333	40.333	49.427	49.427	11,194
2023-08-31	42.387	49.867	41.507	41.947	41.947	2,074
2023-08-30	44.880	44.880	37.693	41.507	41.507	1,872
2023-08-29	50.453	50.453	40.920	43.853	43.853	2,267
2023-08-28	39.160	58.520	38.280	43.707	43.707	19,260
2023-08-25	36.667	37.693	34.907	35.493	35.493	2,286
2023-08-24	35.640	36.813	32.413	35.347	35.347	4,100
2023-08-23	32.853	37.840	32.853	35.640	35.640	5,098
2023-08-22	27.867	36.667	27.867	32.853	32.853	1,950
2023-08-21	31.093	31.240	27.867	27.867	27.867	1,457
2023-08-18	30.067	31.973	28.307	31.827	31.827	327
2023-08-17	36.520	36.520	28.453	30.067	30.067	1,879
2023-08-16	36.373	36.373	33.000	33.587	33.587	817
2023-08-15	37.840	37.840	32.267	33.147	33.147	427
2023-08-14	32.560	38.280	28.600	35.347	35.347	2,102
2023-08-11	32.560	32.560	30.067	32.267	32.267	69
2023-08-10	32.560	32.560	29.187	30.800	30.800	110
2023-08-09	31.973	32.560	30.360	30.800	30.800	74
2023-08-08	30.507	32.560	30.507	31.973	31.973	109
2023-08-07	32.560	32.560	29.480	30.507	30.507	243
2023-08-04	29.040	31.240	29.040	30.360	30.360	528
2023-08-03	37.840	37.840	31.680	31.680	31.680	487
2023-08-02	31.533	33.440	30.213	31.680	31.680	150
2023-08-01	43.853	44.000	30.507	31.973	31.973	3,381
2023-07-31	31.973	31.973	28.307	30.360	30.360	336
2023-07-28	32.120	32.120	28.160	29.333	29.333	387
2023-07-27	32.120	32.120	27.867	28.600	28.600	1,525
2023-07-26	30.507	31.680	27.867	30.507	30.507	423
2023-07-25	31.827	31.827	28.307	30.507	30.507	1,664
2023-07-24	32.267	32.267	29.333	31.827	31.827	999
2023-07-21	31.533	32.120	15.400	31.533	31.533	1,197
2023-07-20	30.947	32.267	30.800	31.533	31.533	478
2023-07-19	35.347	35.347	31.680	33.440	33.440	489
2023-07-18	35.640	35.640	30.360	33.000	33.000	847
2023-07-17	34.760	38.720	32.267	32.267	32.267	599
2023-07-14	36.667	36.667	33.587	34.760	34.760	237
2023-07-13	35.933	38.867	32.707	36.960	36.960	552
2023-07-12	36.667	37.840	33.587	37.840	37.840	332
2023-07-11	36.667	36.667	33.147	36.667	36.667	585
2023-07-10	33.000	36.667	29.627	36.667	36.667	767
2023-07-07	33.440	34.467	29.773	34.027	34.027	136
2023-07-06	31.387	35.493	30.067	33.587	33.587	2,077
2023-07-05	36.667	36.667	30.507	34.320	34.320	1,145
2023-07-04	35.640	35.640	33.000	35.347	35.347	713
2023-07-03	36.667	36.667	30.067	35.493	35.493	1,438
2023-06-30	32.707	36.520	32.707	36.227	36.227	689
2023-06-29	38.720	38.720	33.587	36.373	36.373	752
2023-06-28	39.600	39.600	34.760	38.720	38.720	1,052
2023-06-27	33.733	38.573	32.267	37.987	37.987	2,496
2023-06-26	37.400	43.267	22.000	35.053	35.053	10,182
2023-06-22	43.120	43.267	38.133	41.653	41.653	1,137
2023-06-21	43.267	43.707	39.747	43.120	43.120	680
2023-06-20	43.267	43.560	40.773	42.387	42.387	597
2023-06-19	39.893	43.560	38.867	43.267	43.267	2,433
2023-06-16	41.213	42.680	41.067	41.067	41.067	290
2023-06-15	43.707	43.707	39.747	41.800	41.800	311

← NewerPage 14 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.