36 Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.625	0.625	0.585	0.610	0.610	66,524
2025-10-30	0.605	0.625	0.565	0.625	0.625	74,749
2025-10-29	0.600	0.640	0.600	0.625	0.625	155,016
2025-10-28	0.605	0.610	0.585	0.610	0.610	225,007
2025-10-27	0.665	0.665	0.590	0.610	0.610	333,755
2025-10-24	0.640	0.665	0.610	0.665	0.665	144,748
2025-10-23	0.635	0.635	0.575	0.625	0.625	70,806
2025-10-22	0.600	0.635	0.600	0.625	0.625	60,515
2025-10-21	0.610	0.650	0.605	0.610	0.610	56,004
2025-10-20	0.595	0.595	0.555	0.580	0.580	142,557
2025-10-17	0.610	0.620	0.600	0.610	0.610	114,963
2025-10-16	0.630	0.665	0.615	0.615	0.615	121,268
2025-10-15	0.705	0.715	0.630	0.650	0.650	307,399
2025-10-14	0.600	0.620	0.600	0.620	0.620	137,374
2025-10-13	0.695	0.700	0.615	0.625	0.625	331,888
2025-10-10	0.725	0.725	0.670	0.695	0.695	216,478
2025-10-09	0.730	0.755	0.710	0.710	0.710	43,728
2025-10-08	0.730	0.750	0.715	0.720	0.720	138,313
2025-10-07	0.780	0.810	0.700	0.720	0.720	496,617
2025-10-06	0.815	0.850	0.750	0.750	0.750	579,764
2025-10-03	0.845	0.850	0.780	0.805	0.805	308,406
2025-10-02	0.740	0.845	0.740	0.775	0.775	226,608
2025-10-01	0.800	0.805	0.790	0.805	0.805	23,069
2025-09-30	0.760	0.785	0.750	0.785	0.785	141,121
2025-09-29	0.780	0.800	0.770	0.785	0.785	26,374
2025-09-26	0.830	0.830	0.800	0.825	0.825	146,315
2025-09-25	0.825	0.825	0.780	0.810	0.810	91,864
2025-09-24	0.780	0.800	0.780	0.800	0.800	123,522
2025-09-23	0.805	0.825	0.785	0.800	0.800	68,613
2025-09-22	0.870	0.870	0.790	0.805	0.805	65,871
2025-09-19	0.790	0.880	0.755	0.865	0.865	519,521
2025-09-18	0.805	0.860	0.790	0.800	0.800	108,548
2025-09-17	0.820	0.845	0.800	0.835	0.835	61,832
2025-09-16	0.870	0.870	0.790	0.800	0.800	150,801
2025-09-15	0.825	0.865	0.810	0.825	0.825	44,153
2025-09-12	0.845	0.900	0.815	0.825	0.825	221,786
2025-09-11	0.830	0.850	0.795	0.825	0.825	301,739
2025-09-10	0.885	0.895	0.785	0.830	0.830	612,231
2025-09-09	0.815	0.910	0.810	0.860	0.860	582,439
2025-09-08	0.850	0.850	0.765	0.795	0.795	510,919
2025-09-05	0.900	0.900	0.840	0.850	0.850	283,060
2025-09-04	0.870	0.915	0.850	0.850	0.850	222,546
2025-09-03	0.920	0.955	0.830	0.920	0.920	468,250
2025-09-02	1.080	1.140	0.805	0.920	0.920	659,707
2025-09-01	0.970	1.100	0.925	1.010	1.010	1,790,544
2025-08-29	0.960	0.985	0.800	0.900	0.900	2,885,362
2025-08-28	0.730	0.735	0.685	0.725	0.725	223,297
2025-08-27	0.670	0.750	0.670	0.745	0.745	795,001
2025-08-26	0.725	0.775	0.660	0.715	0.715	383,806
2025-08-25	0.800	0.800	0.695	0.695	0.695	1,480,035
2025-08-22	0.960	0.975	0.755	0.845	0.845	1,672,895
2025-08-21	0.975	1.040	0.950	0.980	0.980	374,647
2025-08-20	0.930	0.975	0.915	0.950	0.950	41,900
2025-08-19	0.950	0.985	0.930	0.930	0.930	185,051
2025-08-18	0.935	1.010	0.935	0.950	0.950	235,511
2025-08-15	0.955	0.990	0.950	0.975	0.975	211,701
2025-08-14	0.995	1.040	0.930	0.945	0.945	393,139
2025-08-13	0.950	1.000	0.935	0.945	0.945	157,643
2025-08-12	1.010	1.020	0.935	0.950	0.950	133,000
2025-08-11	1.000	1.000	0.930	0.990	0.990	204,137

← NewerPage 5 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.