4C Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 20.149 | 20.149 | 19.155 | 19.155 | 18.300 | 394 |
| 2024-08-22 | 18.893 | 19.312 | 18.736 | 19.103 | 18.250 | 5,126 |
| 2024-08-21 | 19.417 | 19.678 | 19.260 | 19.260 | 18.400 | 1,380 |
| 2024-08-20 | 19.469 | 20.045 | 19.364 | 19.783 | 18.900 | 5,932 |
| 2024-08-19 | 19.835 | 20.830 | 19.626 | 19.783 | 18.900 | 5,744 |
| 2024-08-16 | 20.568 | 20.568 | 19.731 | 19.992 | 19.100 | 10,481 |
| 2024-08-15 | 20.830 | 20.830 | 20.516 | 20.673 | 19.750 | 2,456 |
| 2024-08-14 | 20.882 | 21.458 | 20.673 | 20.830 | 19.900 | 3,627 |
| 2024-08-13 | 21.458 | 21.562 | 20.673 | 20.777 | 19.850 | 2,620 |
| 2024-08-12 | 20.777 | 21.562 | 20.777 | 21.458 | 20.500 | 963 |
| 2024-08-09 | 21.981 | 22.504 | 20.934 | 21.248 | 20.300 | 4,707 |
| 2024-08-08 | 21.772 | 22.818 | 21.039 | 21.981 | 21.000 | 2,425 |
| 2024-08-07 | 22.818 | 23.551 | 21.772 | 22.086 | 21.100 | 18,020 |
| 2024-08-06 | 22.504 | 22.923 | 21.248 | 22.086 | 21.100 | 753 |
| 2024-08-05 | 21.772 | 22.400 | 18.318 | 21.353 | 20.400 | 17,745 |
| 2024-08-02 | 19.888 | 22.400 | 19.888 | 21.876 | 20.900 | 2,205 |
| 2024-08-01 | 22.295 | 22.295 | 20.830 | 20.882 | 19.950 | 10,757 |
| 2024-07-31 | 21.667 | 22.400 | 20.830 | 22.400 | 21.400 | 1,393 |
| 2024-07-30 | 21.458 | 21.667 | 20.463 | 20.934 | 20.000 | 1,386 |
| 2024-07-29 | 18.841 | 21.458 | 18.632 | 21.458 | 20.500 | 6,924 |
| 2024-07-26 | 19.888 | 21.876 | 18.841 | 19.312 | 18.450 | 10,181 |
| 2024-07-25 | 19.835 | 19.835 | 19.103 | 19.835 | 18.950 | 4,853 |
| 2024-07-24 | 18.736 | 19.364 | 18.370 | 19.364 | 18.500 | 3,703 |
| 2024-07-23 | 18.841 | 19.364 | 18.161 | 18.527 | 17.700 | 5,909 |
| 2024-07-22 | 19.835 | 19.835 | 18.318 | 18.841 | 18.000 | 5,160 |
| 2024-07-19 | 17.899 | 20.254 | 17.271 | 19.888 | 19.000 | 18,637 |
| 2024-07-18 | 20.516 | 21.562 | 19.731 | 20.411 | 19.500 | 6,426 |
| 2024-07-17 | 22.400 | 22.400 | 20.725 | 21.039 | 20.100 | 5,080 |
| 2024-07-16 | 21.458 | 22.190 | 21.458 | 21.458 | 20.500 | 4,897 |
| 2024-07-15 | 22.086 | 22.295 | 21.458 | 21.981 | 21.000 | 3,107 |
| 2024-07-12 | 22.609 | 22.609 | 21.981 | 22.504 | 21.500 | 476 |
| 2024-07-11 | 22.714 | 22.818 | 22.190 | 22.818 | 21.800 | 2,960 |
| 2024-07-10 | 22.086 | 23.028 | 21.876 | 23.028 | 22.000 | 4,832 |
| 2024-07-09 | 23.446 | 23.446 | 21.667 | 22.714 | 21.700 | 4,606 |
| 2024-07-08 | 22.818 | 24.389 | 22.818 | 23.342 | 22.300 | 6,300 |
| 2024-07-05 | 23.551 | 23.970 | 22.923 | 23.342 | 22.300 | 2,327 |
| 2024-07-04 | 23.656 | 23.760 | 21.667 | 23.551 | 22.500 | 8,603 |
| 2024-07-03 | 23.865 | 23.970 | 23.865 | 23.865 | 22.800 | 1,659 |
| 2024-07-02 | 23.551 | 24.179 | 23.446 | 23.865 | 22.800 | 2,824 |
| 2024-07-01 | 23.760 | 24.075 | 23.760 | 24.075 | 23.000 | 71,116 |
| 2024-06-28 | 23.760 | 24.075 | 23.760 | 24.075 | 23.000 | 2,680 |
| 2024-06-27 | 23.446 | 23.970 | 23.446 | 23.970 | 22.900 | 968 |
| 2024-06-26 | 23.446 | 24.075 | 23.446 | 23.551 | 22.500 | 14,181 |
| 2024-06-25 | 23.970 | 24.179 | 23.446 | 23.551 | 22.500 | 203,843 |
| 2024-06-24 | 24.598 | 24.598 | 23.446 | 23.970 | 22.900 | 12,356 |
| 2024-06-20 | 24.075 | 24.598 | 24.075 | 24.598 | 23.500 | 8,739 |
| 2024-06-19 | 23.865 | 24.493 | 23.865 | 24.493 | 23.400 | 217 |
| 2024-06-18 | 24.075 | 24.075 | 23.551 | 23.865 | 22.800 | 3,431 |
| 2024-06-17 | 24.075 | 24.493 | 23.760 | 23.760 | 22.700 | 2,045 |
| 2024-06-14 | 24.075 | 24.703 | 24.075 | 24.075 | 23.000 | 4,668 |
| 2024-06-13 | 24.075 | 24.703 | 24.075 | 24.075 | 23.000 | 7,574 |
| 2024-06-12 | 24.179 | 24.179 | 24.075 | 24.075 | 23.000 | 616 |
| 2024-06-11 | 24.075 | 24.703 | 24.075 | 24.703 | 23.600 | 233 |
| 2024-06-10 | 24.075 | 24.598 | 24.075 | 24.598 | 23.500 | 10,390 |
| 2024-06-07 | 23.970 | 24.179 | 23.446 | 24.075 | 23.000 | 17,588 |
| 2024-06-05 | 23.865 | 24.284 | 23.760 | 24.075 | 23.000 | 6,786 |
| 2024-06-04 | 24.179 | 24.179 | 23.656 | 24.075 | 23.000 | 13,345 |
| 2024-06-03 | 25.331 | 25.331 | 23.028 | 24.284 | 23.200 | 24,002 |
| 2024-05-31 | 25.959 | 25.959 | 24.703 | 25.540 | 24.400 | 11,376 |
| 2024-05-30 | 25.540 | 25.854 | 24.598 | 25.854 | 24.700 | 5,304 |
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.