36 Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	43.120	43.853	41.947	42.827	42.827	495
2023-06-13	39.747	44.147	39.747	41.507	41.507	902
2023-06-12	44.147	44.147	39.893	44.000	44.000	1,454
2023-06-09	43.853	44.587	40.333	44.147	44.147	545
2023-06-08	42.093	44.000	41.800	43.267	43.267	906
2023-06-07	44.733	44.733	42.533	44.000	44.000	456
2023-06-05	43.267	45.320	43.267	45.027	45.027	854
2023-06-02	50.600	50.600	41.800	44.000	44.000	3,113
2023-06-01	46.933	48.840	44.880	47.080	47.080	448
2023-05-31	44.880	50.600	41.800	46.933	46.933	5,011
2023-05-30	40.920	45.320	37.693	44.880	44.880	2,527
2023-05-29	41.800	41.800	39.307	40.920	40.920	194
2023-05-26	40.040	42.240	38.133	41.507	41.507	1,102
2023-05-25	44.000	44.587	40.773	42.387	42.387	1,079
2023-05-24	45.467	45.467	41.213	41.213	41.213	721
2023-05-23	43.707	43.707	41.653	43.267	43.267	759
2023-05-22	43.853	46.053	38.867	42.533	42.533	1,379
2023-05-19	40.480	43.853	39.013	39.747	39.747	609
2023-05-17	43.267	43.267	40.187	40.920	40.920	650
2023-05-16	46.053	46.053	41.067	41.360	41.360	2,932
2023-05-15	39.453	43.267	38.573	42.387	42.387	2,204
2023-05-12	43.120	43.120	39.453	39.600	39.600	1,998
2023-05-11	42.533	44.000	37.987	43.120	43.120	1,470
2023-05-10	46.933	46.933	42.533	42.680	42.680	4,103
2023-05-09	49.133	50.600	44.000	44.000	44.000	6,791
2023-05-08	45.467	48.253	44.880	46.200	46.200	392
2023-05-05	47.667	47.813	44.880	47.520	47.520	1,082
2023-05-04	47.960	48.400	44.880	47.667	47.667	1,266
2023-05-03	48.547	51.187	45.613	47.960	47.960	5,506
2023-05-02	44.000	52.067	42.533	48.400	48.400	10,136
2023-04-28	41.947	44.880	41.800	44.000	44.000	949
2023-04-27	41.800	46.640	41.800	41.947	41.947	533
2023-04-26	44.000	45.613	41.947	42.533	42.533	1,256
2023-04-25	46.640	46.933	41.360	43.560	43.560	1,640
2023-04-24	44.587	47.080	44.293	44.293	44.293	262
2023-04-21	41.800	47.373	41.800	43.707	43.707	825
2023-04-20	45.907	46.200	43.267	44.587	44.587	1,412
2023-04-19	46.640	46.640	41.653	43.560	43.560	622
2023-04-18	43.267	44.440	42.827	43.120	43.120	485
2023-04-17	43.707	50.453	41.360	45.173	45.173	1,770
2023-04-14	45.760	45.760	41.213	43.853	43.853	1,120
2023-04-13	43.560	50.600	43.267	45.760	45.760	1,004
2023-04-12	45.760	46.787	42.533	43.560	43.560	1,209
2023-04-11	46.200	46.200	43.120	45.760	45.760	851
2023-04-06	43.120	48.400	43.120	46.200	46.200	859
2023-04-05	44.000	45.907	41.067	43.120	43.120	1,061
2023-04-04	45.907	46.640	41.947	44.000	44.000	2,175
2023-04-03	48.400	48.547	43.707	45.907	45.907	883
2023-03-31	47.373	49.793	42.607	48.327	48.327	1,184
2023-03-30	45.320	48.180	41.287	47.373	47.373	2,863
2023-03-29	46.200	46.200	42.753	43.927	43.927	607
2023-03-28	43.707	47.153	41.140	46.567	46.567	615
2023-03-27	45.393	45.760	40.847	43.707	43.707	806
2023-03-24	43.267	49.280	39.380	44.587	44.587	7,541
2023-03-23	43.633	43.633	37.620	39.527	39.527	5,554
2023-03-22	43.707	45.540	33.073	44.073	44.073	2,954
2023-03-21	50.527	50.527	41.873	42.240	42.240	14,890
2023-03-20	51.993	53.020	47.153	50.453	50.453	1,666
2023-03-17	50.600	53.460	48.253	52.800	52.800	2,042
2023-03-16	51.260	52.067	48.033	50.527	50.527	549

← NewerPage 15 of 21 · 1,254 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.