36 Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.264	0.288	0.222	0.238	0.238	289,903
2026-01-30	0.284	0.312	0.252	0.280	0.280	378,263
2026-01-29	0.268	0.274	0.238	0.238	0.238	113,435
2026-01-28	0.230	0.284	0.230	0.236	0.236	141,262
2026-01-27	0.250	0.298	0.222	0.270	0.270	135,511
2026-01-26	0.280	0.304	0.268	0.278	0.278	93,323
2026-01-23	0.320	0.320	0.268	0.282	0.282	192,065
2026-01-22	0.268	0.320	0.268	0.286	0.286	263,115
2026-01-21	0.282	0.282	0.282	0.282	0.282	421
2026-01-20	0.324	0.324	0.282	0.284	0.284	77,854
2026-01-19	0.298	0.330	0.282	0.316	0.316	142,144
2026-01-16	0.300	0.308	0.296	0.304	0.304	162,846
2026-01-15	0.302	0.348	0.302	0.302	0.302	173,823
2026-01-14	0.336	0.336	0.302	0.314	0.314	37,115
2026-01-13	0.350	0.350	0.298	0.298	0.298	51,472
2026-01-12	0.318	0.320	0.292	0.314	0.314	235,274
2026-01-09	0.306	0.334	0.276	0.322	0.322	292,094
2026-01-08	0.322	0.332	0.272	0.308	0.308	115,720
2026-01-07	0.240	0.370	0.240	0.322	0.322	1,444,455
2026-01-05	0.230	0.270	0.230	0.240	0.240	30,437
2026-01-02	0.244	0.268	0.216	0.268	0.268	191,740
2025-12-30	0.270	0.270	0.214	0.234	0.234	279,175
2025-12-29	0.258	0.270	0.212	0.248	0.248	68,880
2025-12-23	0.244	0.270	0.232	0.258	0.258	116,910
2025-12-22	0.244	0.244	0.210	0.232	0.232	198,460
2025-12-19	0.230	0.248	0.220	0.222	0.222	79,671
2025-12-18	0.216	0.234	0.216	0.230	0.230	38,000
2025-12-17	0.204	0.258	0.204	0.238	0.238	205,278
2025-12-16	0.248	0.268	0.204	0.250	0.250	1,068,720
2025-12-15	0.248	0.264	0.210	0.240	0.240	545,072
2025-12-12	0.260	0.304	0.230	0.250	0.250	404,176
2025-12-11	0.282	0.300	0.262	0.288	0.288	314,678
2025-12-10	0.278	0.332	0.264	0.304	0.304	131,706
2025-12-09	0.310	0.340	0.292	0.320	0.320	61,289
2025-12-08	0.304	0.322	0.304	0.312	0.312	131,728
2025-12-05	0.400	0.400	0.304	0.338	0.338	379,929
2025-12-04	0.316	0.400	0.314	0.316	0.316	155,637
2025-12-03	0.312	0.330	0.304	0.314	0.314	165,034
2025-12-02	0.304	0.348	0.304	0.314	0.314	123,159
2025-12-01	0.334	0.378	0.302	0.334	0.334	56,695
2025-11-28	0.350	0.368	0.332	0.332	0.332	12,138
2025-11-27	0.320	0.348	0.320	0.346	0.346	158,760
2025-11-26	0.302	0.346	0.302	0.346	0.346	69,686
2025-11-25	0.376	0.440	0.340	0.378	0.378	173,721
2025-11-24	0.400	0.402	0.376	0.376	0.376	28,853
2025-11-21	0.362	0.432	0.362	0.386	0.386	29,796
2025-11-20	0.410	0.438	0.390	0.438	0.438	137,989
2025-11-19	0.408	0.444	0.408	0.410	0.410	59,175
2025-11-18	0.454	0.454	0.412	0.412	0.412	33,280
2025-11-17	0.454	0.454	0.410	0.448	0.448	60,946
2025-11-14	0.438	0.480	0.408	0.456	0.456	96,665
2025-11-13	0.400	0.438	0.390	0.408	0.408	59,346
2025-11-12	0.390	0.442	0.390	0.402	0.402	96,438
2025-11-11	0.360	0.440	0.360	0.382	0.382	318,288
2025-11-10	0.480	0.486	0.310	0.370	0.370	583,273
2025-11-07	0.535	0.535	0.472	0.520	0.520	29,068
2025-11-06	0.460	0.560	0.460	0.470	0.470	56,639
2025-11-05	0.555	0.555	0.456	0.458	0.458	337,465
2025-11-04	0.580	0.585	0.525	0.555	0.555	255,884
2025-11-03	0.600	0.600	0.570	0.580	0.580	205,261

← NewerPage 4 of 21 · 1,259 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.