36 Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	49.280	52.727	49.133	50.747	50.747	1,735
2023-03-14	49.133	52.067	47.740	52.067	52.067	1,466
2023-03-13	52.800	53.533	45.467	52.727	52.727	8,598
2023-03-10	48.473	55.660	44.220	52.800	52.800	7,280
2023-03-09	50.600	50.600	42.607	44.733	44.733	6,279
2023-03-08	52.800	55.513	46.933	48.547	48.547	8,616
2023-03-07	50.527	53.533	49.133	52.800	52.800	943
2023-03-06	55.660	60.793	49.207	50.527	50.527	6,612
2023-03-03	57.640	63.067	49.133	54.927	54.927	12,022
2023-03-02	55.000	63.653	54.193	57.567	57.567	21,799
2023-03-01	51.333	65.267	44.000	55.000	55.000	14,536
2023-02-28	54.120	54.120	45.467	49.867	49.867	4,446
2023-02-27	49.573	54.193	47.667	51.773	51.773	6,096
2023-02-24	52.287	52.287	47.667	49.867	49.867	5,183
2023-02-23	54.340	54.340	50.600	52.800	52.800	2,891
2023-02-22	57.200	61.600	52.433	52.433	52.433	8,116
2023-02-21	62.187	62.187	53.167	54.633	54.633	10,944
2023-02-20	53.167	66.733	50.087	59.253	59.253	59,796
2023-02-17	44.000	58.667	44.000	55.000	55.000	96,031
2023-02-16	36.593	38.940	36.593	37.767	37.767	294
2023-02-15	36.813	41.800	36.520	39.527	39.527	1,856
2023-02-14	38.793	40.993	38.133	40.113	40.113	286
2023-02-13	37.180	41.067	36.447	40.993	40.993	3,580
2023-02-10	37.107	38.133	35.420	37.180	37.180	3,961
2023-02-09	42.900	44.000	34.027	37.547	37.547	10,639
2023-02-08	42.533	43.267	39.527	42.900	42.900	1,412
2023-02-07	39.527	42.533	37.473	42.533	42.533	1,309
2023-02-06	43.413	45.173	37.473	39.527	39.527	3,221
2023-02-03	37.693	45.393	35.640	43.340	43.340	6,980
2023-02-02	40.700	43.853	35.640	37.913	37.913	8,165
2023-02-01	36.667	46.713	34.100	38.867	38.867	10,536
2023-01-31	36.153	37.033	33.440	37.033	37.033	1,799
2023-01-30	38.133	38.133	32.267	36.153	36.153	5,841
2023-01-27	38.647	38.647	33.440	33.953	33.953	2,759
2023-01-26	37.840	37.840	35.127	35.567	35.567	5,424
2023-01-25	38.500	40.260	35.933	37.840	37.840	6,392
2023-01-24	39.453	40.260	35.273	38.500	38.500	5,096
2023-01-23	36.667	44.000	33.733	39.453	39.453	5,692
2023-01-20	40.333	42.533	34.467	37.107	37.107	9,550
2023-01-19	41.800	49.427	35.200	39.087	39.087	60,500
2023-01-18	22.147	47.667	22.147	41.800	41.800	172,310
2023-01-17	28.380	36.227	16.133	22.000	22.000	75,124
2023-01-16	28.600	28.600	27.207	28.380	28.380	375
2023-01-13	29.187	29.187	26.547	28.600	28.600	1,172
2023-01-12	25.667	29.333	25.667	29.113	29.113	1,736
2023-01-11	28.747	28.747	26.033	27.133	27.133	433
2023-01-10	28.160	28.747	26.400	26.400	26.400	1,786
2023-01-09	29.333	29.333	26.987	28.233	28.233	1,567
2023-01-05	26.620	29.260	26.620	29.260	29.260	178
2023-01-04	31.460	31.460	27.867	28.600	28.600	1,623
2023-01-03	29.333	29.333	28.380	29.333	29.333	961
2023-01-02	28.747	29.333	27.867	29.333	29.333	1,066
2022-12-30	30.507	30.653	28.087	28.747	28.747	749
2022-12-29	29.700	31.900	26.180	30.507	30.507	5,426
2022-12-28	28.600	30.653	28.380	29.260	29.260	898
2022-12-27	31.900	31.900	29.333	29.333	29.333	1,978
2022-12-23	29.333	31.093	29.333	30.067	30.067	510
2022-12-22	32.267	32.267	30.287	30.287	30.287	3,612
2022-12-21	31.680	31.680	29.333	31.607	31.607	1,531
2022-12-20	30.800	31.900	30.287	30.580	30.580	1,549

← NewerPage 16 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.