36 Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3.200 | 3.200 | 2.600 | 3.000 | 3.000 | 45,020 |
| 2024-11-12 | 3.600 | 3.600 | 2.800 | 3.200 | 3.200 | 156,725 |
| 2024-11-11 | 7.200 | 8.600 | 5.200 | 6.400 | 6.400 | 8,015 |
| 2024-11-08 | 7.800 | 8.200 | 6.800 | 7.600 | 7.600 | 7,448 |
| 2024-11-07 | 7.000 | 7.600 | 6.600 | 7.600 | 7.600 | 4,332 |
| 2024-11-06 | 6.600 | 7.200 | 6.600 | 7.000 | 7.000 | 1,373 |
| 2024-11-05 | 6.600 | 7.400 | 6.600 | 7.000 | 7.000 | 6,291 |
| 2024-11-04 | 7.000 | 7.200 | 6.600 | 7.000 | 7.000 | 1,963 |
| 2024-11-01 | 8.000 | 8.000 | 7.000 | 7.000 | 7.000 | 4,081 |
| 2024-10-31 | 6.600 | 7.400 | 6.600 | 6.800 | 6.800 | 3,057 |
| 2024-10-30 | 6.800 | 7.400 | 6.800 | 6.800 | 6.800 | 2,548 |
| 2024-10-29 | 6.800 | 7.600 | 6.800 | 7.200 | 7.200 | 3,057 |
| 2024-10-28 | 6.800 | 8.000 | 6.200 | 6.800 | 6.800 | 8,308 |
| 2024-10-25 | 7.800 | 7.800 | 6.400 | 6.800 | 6.800 | 10,400 |
| 2024-10-24 | 6.000 | 7.800 | 5.600 | 7.800 | 7.800 | 10,694 |
| 2024-10-23 | 6.800 | 6.800 | 5.800 | 6.000 | 6.000 | 4,823 |
| 2024-10-22 | 7.600 | 7.600 | 6.000 | 6.800 | 6.800 | 10,914 |
| 2024-10-21 | 8.000 | 8.200 | 7.000 | 7.600 | 7.600 | 3,381 |
| 2024-10-18 | 8.200 | 8.200 | 7.200 | 7.800 | 7.800 | 6,882 |
| 2024-10-17 | 8.000 | 8.400 | 6.600 | 8.000 | 8.000 | 9,864 |
| 2024-10-16 | 9.400 | 10.600 | 7.000 | 7.600 | 7.600 | 30,065 |
| 2024-10-15 | 8.600 | 13.200 | 7.600 | 8.000 | 8.000 | 88,881 |
| 2024-10-14 | 5.600 | 12.600 | 5.600 | 8.200 | 8.200 | 85,295 |
| 2024-10-11 | 4.800 | 5.200 | 4.600 | 5.200 | 5.200 | 4,188 |
| 2024-10-10 | 4.600 | 5.000 | 4.400 | 4.800 | 4.800 | 9,355 |
| 2024-10-09 | 5.400 | 5.800 | 4.400 | 4.600 | 4.600 | 14,230 |
| 2024-10-08 | 5.800 | 6.000 | 5.000 | 5.400 | 5.400 | 3,552 |
| 2024-10-07 | 6.000 | 6.000 | 5.000 | 6.000 | 6.000 | 9,078 |
| 2024-10-04 | 6.200 | 6.200 | 5.000 | 6.000 | 6.000 | 10,986 |
| 2024-10-03 | 3.800 | 7.400 | 3.600 | 5.600 | 5.600 | 29,352 |
| 2024-10-02 | 4.800 | 4.800 | 3.600 | 3.800 | 3.800 | 11,986 |
| 2024-10-01 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 1,975 |
| 2024-09-30 | 5.200 | 5.200 | 4.600 | 4.600 | 4.600 | 3,118 |
| 2024-09-27 | 5.400 | 5.400 | 4.800 | 5.200 | 5.200 | 5,415 |
| 2024-09-26 | 3.960 | 4.253 | 3.667 | 4.107 | 4.107 | 17,886 |
| 2024-09-25 | 3.520 | 3.960 | 3.520 | 3.960 | 3.960 | 962 |
| 2024-09-24 | 3.960 | 3.960 | 3.373 | 3.520 | 3.520 | 2,431 |
| 2024-09-23 | 3.667 | 3.960 | 3.667 | 3.960 | 3.960 | 17 |
| 2024-09-20 | 3.960 | 4.107 | 3.667 | 3.667 | 3.667 | 1,914 |
| 2024-09-19 | 3.520 | 3.960 | 3.520 | 3.960 | 3.960 | 458 |
| 2024-09-18 | 3.813 | 3.813 | 3.667 | 3.667 | 3.667 | 1,085 |
| 2024-09-17 | 3.813 | 4.107 | 3.813 | 3.813 | 3.813 | 315 |
| 2024-09-16 | 4.107 | 4.107 | 3.813 | 3.813 | 3.813 | 91 |
| 2024-09-13 | 3.813 | 4.107 | 3.813 | 4.107 | 4.107 | 1,066 |
| 2024-09-12 | 4.107 | 4.107 | 3.813 | 4.107 | 4.107 | 494 |
| 2024-09-11 | 4.107 | 4.107 | 3.813 | 4.107 | 4.107 | 204 |
| 2024-09-10 | 4.107 | 4.107 | 4.107 | 4.107 | 4.107 | 152 |
| 2024-09-09 | 3.960 | 3.960 | 3.520 | 3.960 | 3.960 | 4,833 |
| 2024-09-06 | 3.813 | 3.960 | 3.520 | 3.960 | 3.960 | 5,398 |
| 2024-09-05 | 3.813 | 3.813 | 3.667 | 3.813 | 3.813 | 544 |
| 2024-09-04 | 3.667 | 3.813 | 3.667 | 3.813 | 3.813 | 3,065 |
| 2024-09-03 | 3.520 | 3.960 | 3.080 | 3.520 | 3.520 | 21,394 |
| 2024-09-02 | 3.813 | 3.813 | 3.227 | 3.520 | 3.520 | 9,998 |
| 2024-08-30 | 3.667 | 3.960 | 3.520 | 3.813 | 3.813 | 11,794 |
| 2024-08-29 | 4.400 | 4.400 | 3.667 | 3.667 | 3.667 | 13,484 |
| 2024-08-28 | 4.400 | 4.400 | 3.960 | 4.400 | 4.400 | 5,022 |
| 2024-08-27 | 4.693 | 5.573 | 3.813 | 4.400 | 4.400 | 62,202 |
| 2024-08-26 | 5.867 | 5.867 | 4.840 | 5.427 | 5.427 | 3,119 |
| 2024-08-23 | 5.280 | 5.720 | 5.280 | 5.573 | 5.573 | 3,877 |
| 2024-08-22 | 5.427 | 5.573 | 4.987 | 5.133 | 5.133 | 2,889 |
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.