36 Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.010	1.040	0.955	0.985	0.985	274,731
2025-08-07	1.060	1.060	0.905	1.000	1.000	1,309,590
2025-08-06	1.130	1.220	1.030	1.030	1.030	2,175,686
2025-08-05	1.050	1.130	0.960	1.040	1.040	1,435,596
2025-08-04	0.830	1.030	0.830	0.990	0.990	765,541
2025-08-01	0.870	0.920	0.790	0.905	0.905	344,056
2025-07-31	0.810	0.965	0.760	0.870	0.870	1,313,810
2025-07-30	0.745	0.810	0.740	0.795	0.795	219,144
2025-07-28	0.830	0.850	0.810	0.845	0.845	73,278
2025-07-25	0.865	0.865	0.810	0.830	0.830	127,552
2025-07-24	0.890	0.890	0.840	0.865	0.865	66,850
2025-07-23	0.845	0.900	0.840	0.860	0.860	104,035
2025-07-22	0.910	0.945	0.845	0.850	0.850	359,880
2025-07-21	0.875	0.915	0.820	0.915	0.915	240,493
2025-07-18	0.880	0.880	0.830	0.880	0.880	104,911
2025-07-17	0.850	0.900	0.835	0.880	0.880	199,796
2025-07-16	0.900	0.930	0.840	0.885	0.885	170,430
2025-07-15	0.860	0.915	0.820	0.910	0.910	409,336
2025-07-14	0.960	0.990	0.860	0.910	0.910	258,267
2025-07-11	0.900	1.190	0.830	0.960	0.960	1,307,521
2025-07-10	0.965	0.985	0.815	0.890	0.890	411,112
2025-07-09	0.900	0.990	0.890	0.965	0.965	141,544
2025-07-08	0.885	0.960	0.885	0.960	0.960	92,488
2025-07-07	1.050	1.050	0.885	0.935	0.935	391,392
2025-07-04	0.940	0.945	0.930	0.935	0.935	159,781
2025-07-03	0.940	0.980	0.920	0.980	0.980	223,137
2025-07-02	1.000	1.000	0.935	0.950	0.950	195,323
2025-07-01	1.070	1.070	0.940	0.990	0.990	223,948
2025-06-30	1.000	1.070	0.920	1.060	1.060	235,419
2025-06-27	0.980	0.980	0.900	0.980	0.980	494,235
2025-06-26	0.985	1.020	0.930	0.950	0.950	402,176
2025-06-25	1.000	1.040	0.980	0.985	0.985	518,278
2025-06-24	1.200	1.220	0.980	1.020	1.020	2,921,528
2025-06-23	1.250	1.280	1.140	1.200	1.200	2,924,838
2025-06-19	1.110	1.300	1.070	1.150	1.150	3,770,252
2025-06-18	1.030	1.030	0.950	1.020	1.020	52,902
2025-06-17	0.970	0.990	0.955	0.960	0.960	240,807
2025-06-16	1.080	1.090	0.920	1.040	1.040	950,881
2025-06-13	1.150	1.340	1.080	1.120	1.120	369,011
2025-06-12	1.190	1.190	1.090	1.120	1.120	80,726
2025-06-11	1.300	1.300	1.080	1.210	1.210	245,149
2025-06-10	1.150	1.310	1.150	1.270	1.270	105,796
2025-06-09	1.150	1.260	1.130	1.150	1.150	61,791
2025-06-05	1.260	1.260	1.140	1.220	1.220	84,017
2025-06-04	1.200	1.300	1.200	1.260	1.260	372,187
2025-06-03	1.170	1.460	1.120	1.140	1.140	379,924
2025-06-02	1.180	1.190	1.150	1.170	1.170	10,672
2025-05-30	1.200	1.270	1.110	1.180	1.180	319,098
2025-05-28	1.060	1.240	1.060	1.200	1.200	269,716
2025-05-27	0.995	1.040	0.980	0.985	0.985	96,216
2025-05-26	1.030	1.110	1.000	1.030	1.030	225,248
2025-05-23	1.090	1.090	1.030	1.070	1.070	185,696
2025-05-22	1.130	1.150	1.020	1.070	1.070	127,041
2025-05-21	1.150	1.150	1.090	1.130	1.130	4,386
2025-05-20	1.160	1.160	1.060	1.090	1.090	150,787
2025-05-19	1.160	1.190	1.100	1.100	1.100	48,949
2025-05-16	1.150	1.170	1.130	1.160	1.160	36,959
2025-05-15	1.140	1.200	1.130	1.170	1.170	38,451
2025-05-14	1.190	1.210	1.100	1.160	1.160	146,339
2025-05-13	1.100	1.220	1.090	1.170	1.170	274,976

← NewerPage 6 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.