36 Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1.318 | 1.342 | 1.250 | 1.332 | 1.332 | 21,821 |
| 2025-02-12 | 1.250 | 1.342 | 1.228 | 1.318 | 1.318 | 34,624 |
| 2025-02-11 | 1.284 | 1.348 | 1.180 | 1.276 | 1.276 | 57,915 |
| 2025-02-10 | 1.350 | 1.392 | 1.242 | 1.392 | 1.392 | 3,923 |
| 2025-02-07 | 1.360 | 1.400 | 1.230 | 1.400 | 1.400 | 34,241 |
| 2025-02-06 | 1.256 | 1.366 | 1.230 | 1.366 | 1.366 | 74,002 |
| 2025-02-05 | 1.260 | 1.412 | 1.260 | 1.398 | 1.398 | 7,899 |
| 2025-02-04 | 1.430 | 1.430 | 1.250 | 1.350 | 1.350 | 55,688 |
| 2025-02-03 | 1.400 | 1.430 | 1.358 | 1.430 | 1.430 | 7,523 |
| 2025-01-31 | 1.400 | 1.440 | 1.354 | 1.438 | 1.438 | 14,010 |
| 2025-01-30 | 1.350 | 1.416 | 1.350 | 1.416 | 1.416 | 28,380 |
| 2025-01-29 | 1.408 | 1.408 | 1.300 | 1.396 | 1.396 | 25,110 |
| 2025-01-28 | 1.334 | 1.446 | 1.278 | 1.350 | 1.350 | 70,614 |
| 2025-01-27 | 1.460 | 1.490 | 1.310 | 1.470 | 1.470 | 48,208 |
| 2025-01-24 | 1.458 | 1.488 | 1.360 | 1.460 | 1.460 | 50,707 |
| 2025-01-23 | 1.430 | 1.448 | 1.310 | 1.448 | 1.448 | 56,533 |
| 2025-01-22 | 1.304 | 1.438 | 1.304 | 1.430 | 1.430 | 56,613 |
| 2025-01-21 | 1.280 | 1.406 | 1.280 | 1.398 | 1.398 | 22,086 |
| 2025-01-20 | 1.470 | 1.470 | 1.280 | 1.408 | 1.408 | 181,678 |
| 2025-01-17 | 1.350 | 1.470 | 1.350 | 1.470 | 1.470 | 49,048 |
| 2025-01-16 | 1.396 | 1.396 | 1.232 | 1.352 | 1.352 | 52,289 |
| 2025-01-15 | 1.302 | 1.350 | 1.300 | 1.342 | 1.342 | 44,439 |
| 2025-01-14 | 1.332 | 1.342 | 1.250 | 1.266 | 1.266 | 17,252 |
| 2025-01-13 | 1.310 | 1.398 | 1.280 | 1.332 | 1.332 | 71,009 |
| 2025-01-10 | 1.406 | 1.436 | 1.256 | 1.338 | 1.338 | 109,586 |
| 2025-01-09 | 1.446 | 1.498 | 1.362 | 1.406 | 1.406 | 67,043 |
| 2025-01-08 | 1.422 | 1.470 | 1.402 | 1.420 | 1.420 | 33,614 |
| 2025-01-07 | 1.500 | 1.564 | 1.400 | 1.422 | 1.422 | 141,787 |
| 2025-01-03 | 1.600 | 1.600 | 1.480 | 1.584 | 1.584 | 50,222 |
| 2025-01-02 | 1.692 | 1.750 | 1.504 | 1.634 | 1.634 | 150,835 |
| 2024-12-30 | 1.674 | 1.998 | 1.498 | 1.692 | 1.692 | 98,776 |
| 2024-12-27 | 1.500 | 1.684 | 1.492 | 1.668 | 1.668 | 34,169 |
| 2024-12-23 | 1.800 | 1.800 | 1.480 | 1.610 | 1.610 | 25,630 |
| 2024-12-20 | 1.680 | 1.920 | 1.544 | 1.800 | 1.800 | 133,289 |
| 2024-12-19 | 1.632 | 1.648 | 1.505 | 1.565 | 1.565 | 43,448 |
| 2024-12-18 | 1.705 | 1.705 | 1.562 | 1.622 | 1.622 | 64,904 |
| 2024-12-17 | 1.672 | 1.837 | 1.571 | 1.705 | 1.705 | 91,449 |
| 2024-12-16 | 1.720 | 1.730 | 1.600 | 1.672 | 1.672 | 53,335 |
| 2024-12-13 | 1.848 | 1.848 | 1.691 | 1.720 | 1.720 | 108,100 |
| 2024-12-12 | 1.765 | 1.885 | 1.760 | 1.849 | 1.849 | 40,936 |
| 2024-12-11 | 2.100 | 2.100 | 1.700 | 1.850 | 1.850 | 124,108 |
| 2024-12-10 | 1.800 | 2.000 | 1.800 | 2.000 | 2.000 | 14,088 |
| 2024-12-09 | 2.000 | 2.000 | 1.600 | 2.000 | 2.000 | 39,533 |
| 2024-12-06 | 2.000 | 2.000 | 1.800 | 2.000 | 2.000 | 24,635 |
| 2024-12-05 | 2.000 | 2.000 | 1.800 | 2.000 | 2.000 | 7,357 |
| 2024-12-04 | 1.800 | 2.000 | 1.600 | 2.000 | 2.000 | 64,016 |
| 2024-12-03 | 1.600 | 2.000 | 1.600 | 2.000 | 2.000 | 47,340 |
| 2024-12-02 | 2.000 | 2.000 | 1.600 | 1.800 | 1.800 | 3,827 |
| 2024-11-29 | 1.800 | 2.200 | 1.400 | 2.000 | 2.000 | 229,345 |
| 2024-11-28 | 1.600 | 1.800 | 1.600 | 1.800 | 1.800 | 31,076 |
| 2024-11-27 | 1.800 | 1.800 | 1.400 | 1.800 | 1.800 | 51,622 |
| 2024-11-26 | 1.800 | 1.800 | 1.600 | 1.800 | 1.800 | 6,196 |
| 2024-11-25 | 1.600 | 1.800 | 1.400 | 1.800 | 1.800 | 36,560 |
| 2024-11-22 | 1.600 | 1.800 | 1.400 | 1.800 | 1.800 | 60,452 |
| 2024-11-21 | 1.800 | 1.800 | 1.400 | 1.600 | 1.600 | 67,036 |
| 2024-11-20 | 1.800 | 1.800 | 1.400 | 1.800 | 1.800 | 107,192 |
| 2024-11-19 | 2.200 | 2.200 | 1.600 | 1.800 | 1.800 | 258,526 |
| 2024-11-18 | 2.000 | 2.200 | 1.800 | 2.200 | 2.200 | 92,736 |
| 2024-11-15 | 2.200 | 2.400 | 2.000 | 2.200 | 2.200 | 57,587 |
| 2024-11-14 | 2.600 | 2.800 | 2.000 | 2.000 | 2.000 | 306,190 |
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.