36 Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.110 | 1.240 | 1.090 | 1.150 | 1.150 | 639,169 |
| 2025-05-09 | 1.100 | 1.250 | 1.040 | 1.090 | 1.090 | 1,065,078 |
| 2025-05-08 | 1.050 | 1.050 | 0.990 | 1.040 | 1.040 | 87,103 |
| 2025-05-07 | 1.020 | 1.070 | 1.020 | 1.050 | 1.050 | 78,505 |
| 2025-05-06 | 1.030 | 1.060 | 1.000 | 1.010 | 1.010 | 94,517 |
| 2025-05-05 | 0.985 | 1.050 | 0.985 | 1.000 | 1.000 | 67,140 |
| 2025-05-02 | 1.000 | 1.090 | 1.000 | 1.020 | 1.020 | 161,623 |
| 2025-04-30 | 1.020 | 1.070 | 0.980 | 1.060 | 1.060 | 307,525 |
| 2025-04-29 | 1.050 | 1.130 | 1.010 | 1.050 | 1.050 | 260,137 |
| 2025-04-28 | 1.100 | 1.140 | 1.050 | 1.080 | 1.080 | 157,889 |
| 2025-04-25 | 1.110 | 1.160 | 1.000 | 1.080 | 1.080 | 645,744 |
| 2025-04-24 | 1.120 | 1.180 | 1.060 | 1.110 | 1.110 | 119,272 |
| 2025-04-23 | 1.190 | 1.190 | 1.080 | 1.120 | 1.120 | 242,063 |
| 2025-04-22 | 1.080 | 1.160 | 1.050 | 1.140 | 1.140 | 243,584 |
| 2025-04-17 | 1.100 | 1.120 | 1.020 | 1.060 | 1.060 | 204,727 |
| 2025-04-16 | 1.170 | 1.190 | 1.100 | 1.140 | 1.140 | 436,565 |
| 2025-04-15 | 1.240 | 1.300 | 1.100 | 1.160 | 1.160 | 1,834,736 |
| 2025-04-14 | 1.200 | 1.280 | 1.100 | 1.190 | 1.190 | 1,300,112 |
| 2025-04-11 | 1.080 | 1.140 | 1.040 | 1.100 | 1.100 | 266,073 |
| 2025-04-10 | 1.230 | 1.230 | 1.000 | 1.050 | 1.050 | 889,056 |
| 2025-04-09 | 1.350 | 1.680 | 0.940 | 1.070 | 1.070 | 6,172,507 |
| 2025-04-08 | 1.020 | 1.490 | 0.985 | 1.290 | 1.290 | 1,894,789 |
| 2025-04-07 | 0.990 | 1.010 | 0.865 | 1.010 | 1.010 | 151,439 |
| 2025-04-04 | 1.076 | 1.076 | 0.950 | 1.000 | 1.000 | 285,954 |
| 2025-04-03 | 1.004 | 1.096 | 0.990 | 1.060 | 1.060 | 260,432 |
| 2025-04-02 | 1.100 | 1.174 | 1.000 | 1.076 | 1.076 | 261,250 |
| 2025-04-01 | 1.160 | 1.198 | 1.000 | 1.000 | 1.000 | 273,380 |
| 2025-03-31 | 1.280 | 1.280 | 1.142 | 1.176 | 1.176 | 563,456 |
| 2025-03-28 | 1.228 | 1.282 | 1.200 | 1.282 | 1.282 | 14,370 |
| 2025-03-27 | 1.190 | 1.252 | 1.102 | 1.252 | 1.252 | 43,758 |
| 2025-03-26 | 1.342 | 1.342 | 1.000 | 1.190 | 1.190 | 378,817 |
| 2025-03-25 | 1.250 | 1.250 | 0.980 | 1.240 | 1.240 | 480,285 |
| 2025-03-24 | 1.178 | 1.400 | 1.102 | 1.256 | 1.256 | 338,931 |
| 2025-03-21 | 1.208 | 1.216 | 1.054 | 1.170 | 1.170 | 44,714 |
| 2025-03-20 | 1.118 | 1.210 | 1.012 | 1.190 | 1.190 | 38,059 |
| 2025-03-19 | 1.002 | 1.248 | 0.980 | 1.122 | 1.122 | 122,567 |
| 2025-03-18 | 1.070 | 1.120 | 1.000 | 1.070 | 1.070 | 127,959 |
| 2025-03-17 | 1.100 | 1.316 | 1.060 | 1.194 | 1.194 | 28,376 |
| 2025-03-14 | 1.340 | 1.340 | 1.100 | 1.144 | 1.144 | 113,968 |
| 2025-03-13 | 1.078 | 1.394 | 1.004 | 1.346 | 1.346 | 332,123 |
| 2025-03-12 | 1.172 | 1.172 | 1.002 | 1.102 | 1.102 | 11,179 |
| 2025-03-11 | 1.240 | 1.240 | 1.100 | 1.186 | 1.186 | 45,970 |
| 2025-03-10 | 1.120 | 1.350 | 1.120 | 1.238 | 1.238 | 19,130 |
| 2025-03-07 | 1.102 | 1.418 | 1.102 | 1.372 | 1.372 | 11,133 |
| 2025-03-06 | 1.342 | 1.500 | 1.150 | 1.460 | 1.460 | 117,040 |
| 2025-03-05 | 1.258 | 1.382 | 1.230 | 1.344 | 1.344 | 26,490 |
| 2025-03-04 | 1.300 | 1.368 | 1.204 | 1.258 | 1.258 | 11,256 |
| 2025-03-03 | 1.400 | 1.468 | 1.286 | 1.346 | 1.346 | 17,899 |
| 2025-02-28 | 1.102 | 1.336 | 1.102 | 1.330 | 1.330 | 113,735 |
| 2025-02-27 | 1.296 | 1.398 | 1.198 | 1.340 | 1.340 | 345,944 |
| 2025-02-26 | 1.540 | 1.540 | 1.412 | 1.538 | 1.538 | 23,595 |
| 2025-02-25 | 1.618 | 1.618 | 1.492 | 1.614 | 1.614 | 2,693 |
| 2025-02-24 | 1.360 | 1.618 | 1.360 | 1.618 | 1.618 | 12,158 |
| 2025-02-21 | 1.442 | 1.514 | 1.370 | 1.514 | 1.514 | 10,290 |
| 2025-02-20 | 1.560 | 1.560 | 1.364 | 1.514 | 1.514 | 23,978 |
| 2025-02-19 | 1.566 | 1.696 | 1.450 | 1.564 | 1.564 | 143,334 |
| 2025-02-18 | 1.384 | 1.562 | 1.384 | 1.562 | 1.562 | 344,539 |
| 2025-02-17 | 1.300 | 1.430 | 1.300 | 1.384 | 1.384 | 174,178 |
| 2025-02-14 | 1.300 | 1.350 | 1.202 | 1.318 | 1.318 | 137,643 |
| 2025-02-13 | 1.318 | 1.342 | 1.250 | 1.332 | 1.332 | 21,821 |
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.