4C Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 25.645 | 25.854 | 23.760 | 25.854 | 24.700 | 10,415 |
| 2024-05-28 | 25.435 | 25.645 | 24.598 | 25.645 | 24.500 | 115,790 |
| 2024-05-27 | 25.645 | 25.645 | 24.179 | 25.435 | 24.300 | 9,771 |
| 2024-05-24 | 25.121 | 25.645 | 24.598 | 25.645 | 24.500 | 1,274 |
| 2024-05-23 | 25.331 | 25.331 | 25.017 | 25.121 | 24.000 | 3,025 |
| 2024-05-22 | 25.121 | 26.691 | 25.121 | 25.435 | 24.300 | 15,440 |
| 2024-05-21 | 24.493 | 25.331 | 23.656 | 25.331 | 24.200 | 22,611 |
| 2024-05-20 | 25.121 | 25.331 | 25.121 | 25.331 | 24.200 | 319 |
| 2024-05-17 | 25.435 | 25.540 | 24.075 | 25.540 | 24.400 | 12,021 |
| 2024-05-16 | 24.179 | 25.435 | 24.179 | 25.435 | 24.300 | 13,429 |
| 2024-05-15 | 24.703 | 25.435 | 23.656 | 25.121 | 24.000 | 30,623 |
| 2024-05-14 | 24.179 | 25.226 | 23.237 | 25.226 | 24.100 | 19,207 |
| 2024-05-13 | 24.389 | 24.389 | 23.551 | 24.179 | 23.100 | 7,279 |
| 2024-05-10 | 24.493 | 24.493 | 23.342 | 24.493 | 23.400 | 79,894 |
| 2024-05-08 | 24.598 | 24.598 | 23.656 | 24.493 | 23.400 | 6,045 |
| 2024-05-07 | 24.598 | 24.598 | 24.075 | 24.598 | 23.500 | 23,026 |
| 2024-05-06 | 26.482 | 26.482 | 24.179 | 25.017 | 23.900 | 126,763 |
| 2024-05-03 | 22.504 | 24.284 | 22.504 | 24.284 | 23.200 | 20,779 |
| 2024-05-02 | 22.400 | 24.179 | 22.295 | 23.446 | 22.400 | 15,460 |
| 2024-04-30 | 22.923 | 22.923 | 21.039 | 22.295 | 21.300 | 21,492 |
| 2024-04-29 | 24.075 | 24.389 | 21.248 | 23.028 | 22.000 | 32,499 |
| 2024-04-26 | 24.179 | 25.121 | 23.656 | 25.121 | 24.000 | 14,671 |
| 2024-04-25 | 26.063 | 26.063 | 23.342 | 23.970 | 22.900 | 10,280 |
| 2024-04-24 | 24.598 | 26.063 | 24.493 | 26.063 | 24.900 | 6,182 |
| 2024-04-23 | 24.493 | 26.168 | 24.493 | 25.121 | 24.000 | 3,083 |
| 2024-04-22 | 28.157 | 28.157 | 25.645 | 25.645 | 24.500 | 12,668 |
| 2024-04-19 | 26.587 | 27.215 | 25.331 | 27.215 | 26.000 | 21,061 |
| 2024-04-18 | 26.273 | 27.110 | 26.273 | 26.587 | 25.400 | 4,959 |
| 2024-04-17 | 27.110 | 27.110 | 26.168 | 26.168 | 25.000 | 4,213 |
| 2024-04-16 | 24.912 | 27.215 | 24.912 | 27.005 | 25.800 | 9,780 |
| 2024-04-15 | 24.703 | 25.959 | 24.598 | 25.749 | 24.600 | 19,585 |
| 2024-04-12 | 23.656 | 25.017 | 23.237 | 24.598 | 23.500 | 25,569 |
| 2024-04-11 | 24.284 | 24.598 | 23.028 | 23.446 | 22.400 | 44,773 |
| 2024-04-10 | 25.854 | 25.959 | 24.284 | 24.389 | 23.300 | 26,378 |
| 2024-04-09 | 27.738 | 27.738 | 25.331 | 25.959 | 24.800 | 31,846 |
| 2024-04-08 | 26.796 | 28.261 | 26.587 | 27.843 | 26.600 | 29,276 |
| 2024-04-05 | 27.738 | 27.738 | 24.179 | 26.796 | 25.600 | 56,461 |
| 2024-04-04 | 28.575 | 29.831 | 26.587 | 27.738 | 26.500 | 42,082 |
| 2024-04-03 | 30.250 | 33.286 | 26.691 | 27.529 | 26.300 | 88,686 |
| 2024-04-02 | 29.308 | 30.983 | 28.785 | 29.831 | 28.500 | 96,375 |
| 2024-03-28 | 27.162 | 28.261 | 26.691 | 28.209 | 26.950 | 18,381 |
| 2024-03-27 | 25.540 | 29.151 | 25.540 | 26.168 | 25.000 | 186,406 |
| 2024-03-26 | 21.719 | 25.959 | 21.458 | 24.807 | 23.700 | 153,663 |
| 2024-03-25 | 19.909 | 25.802 | 19.909 | 20.934 | 20.000 | 109,330 |
| 2024-03-22 | 19.950 | 22.661 | 19.301 | 19.888 | 19.000 | 17,914 |
| 2024-03-21 | 20.516 | 20.725 | 20.306 | 20.306 | 19.400 | 4,933 |
| 2024-03-20 | 20.934 | 21.405 | 20.432 | 20.872 | 19.940 | 7,542 |
| 2024-03-19 | 23.970 | 23.970 | 20.934 | 21.458 | 20.500 | 237,127 |
| 2024-03-18 | 20.599 | 21.929 | 20.097 | 21.458 | 20.500 | 25,542 |
| 2024-03-15 | 19.678 | 20.913 | 18.380 | 20.704 | 19.780 | 45,662 |
| 2024-03-14 | 17.103 | 18.736 | 17.103 | 18.318 | 17.500 | 56,801 |
| 2024-03-13 | 16.999 | 17.690 | 16.999 | 17.103 | 16.340 | 3,996 |
| 2024-03-12 | 18.129 | 18.297 | 17.690 | 17.752 | 16.960 | 6,154 |
| 2024-03-11 | 16.329 | 18.297 | 16.203 | 18.192 | 17.380 | 14,606 |
| 2024-03-08 | 16.329 | 16.664 | 15.847 | 16.350 | 15.620 | 13,744 |
| 2024-03-07 | 16.601 | 16.601 | 16.036 | 16.308 | 15.580 | 2,419 |
| 2024-03-06 | 16.747 | 16.747 | 16.496 | 16.643 | 15.900 | 2,357 |
| 2024-03-05 | 17.124 | 17.166 | 16.727 | 16.747 | 16.000 | 15,682 |
| 2024-03-04 | 17.062 | 17.124 | 16.852 | 17.062 | 16.300 | 4,854 |
| 2024-03-01 | 17.459 | 17.459 | 17.062 | 17.082 | 16.320 | 6,608 |
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.