4C Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	17.648	18.841	17.438	17.459	16.680	8,310
2024-02-28	17.480	17.480	17.103	17.271	16.500	5,001
2024-02-27	17.187	17.438	17.020	17.438	16.660	9,209
2024-02-26	17.229	17.627	17.020	17.585	16.800	25,449
2024-02-23	17.480	17.794	17.166	17.229	16.460	10,598
2024-02-22	17.773	17.773	17.417	17.480	16.700	2,067
2024-02-21	17.773	17.773	17.292	17.773	16.980	2,166
2024-02-20	17.899	17.920	17.773	17.899	17.100	2,023
2024-02-19	17.899	17.899	17.459	17.773	16.980	2,137
2024-02-16	18.004	18.632	17.376	17.920	17.120	11,554
2024-02-15	18.987	20.913	17.417	18.004	17.200	22,890
2024-02-14	17.062	18.673	16.978	17.710	16.920	14,793
2024-02-13	16.915	17.501	16.915	17.438	16.660	15,777
2024-02-12	16.957	17.459	16.894	16.915	16.160	8,751
2024-02-09	17.103	17.103	16.810	16.999	16.240	2,127
2024-02-08	17.103	17.731	17.103	17.103	16.340	10,996
2024-02-07	17.690	17.731	16.957	17.103	16.340	5,483
2024-02-06	17.794	17.794	17.794	17.794	17.000	8
2024-02-05	17.417	17.794	17.313	17.773	16.980	1,416
2024-02-02	17.145	17.878	17.145	17.417	16.640	9,031
2024-02-01	16.894	17.878	16.894	17.710	16.920	7,414
2024-01-31	17.773	17.899	17.773	17.899	17.100	3,846
2024-01-30	17.292	17.773	17.292	17.773	16.980	2,431
2024-01-29	17.648	17.648	17.627	17.627	16.840	613
2024-01-26	17.376	17.794	16.915	17.794	17.000	19,628
2024-01-25	16.643	17.376	16.350	17.376	16.600	83,776
2024-01-24	16.350	16.999	16.329	16.999	16.240	11,559
2024-01-23	16.329	17.062	16.329	16.747	16.000	26,340
2024-01-22	17.292	17.292	15.701	16.538	15.800	23,131
2024-01-19	17.292	17.292	17.292	17.292	16.520	326
2024-01-18	17.585	17.669	17.292	17.292	16.520	759
2024-01-17	17.480	17.480	16.894	17.187	16.420	4,628
2024-01-16	18.192	18.192	17.271	17.459	16.680	16,518
2024-01-15	17.062	18.087	16.810	17.271	16.500	11,522
2024-01-12	17.355	17.355	16.978	17.187	16.420	45,019
2024-01-11	18.004	18.004	16.789	17.313	16.540	16,552
2024-01-10	16.873	18.171	16.873	17.522	16.740	108,289
2024-01-09	17.376	17.376	17.124	17.124	16.360	105,876
2024-01-08	16.978	18.066	16.978	17.229	16.460	6,474
2024-01-05	17.166	17.166	17.166	17.166	16.400	3,948
2024-01-04	17.187	17.480	16.957	17.187	16.420	19,731
2024-01-03	17.187	17.250	16.852	17.187	16.420	5,939
2024-01-02	17.480	17.752	17.082	17.187	16.420	3,495
2023-12-29	18.171	18.213	17.062	17.376	16.600	15,026
2023-12-28	17.250	18.611	16.915	18.171	17.360	9,787
2023-12-27	18.318	18.422	17.250	17.250	16.480	32,106
2023-12-22	17.166	18.318	16.664	18.297	17.480	28,867
2023-12-21	17.773	17.773	17.166	17.773	16.980	1,972
2023-12-20	16.852	18.004	16.852	17.773	16.980	258,622
2023-12-19	15.743	17.773	15.743	16.747	16.000	10,569
2023-12-18	16.768	17.229	15.701	17.229	16.460	8,794
2023-12-15	16.433	17.250	16.329	16.768	16.020	5,711
2023-12-14	17.250	17.250	16.433	16.433	15.700	1,013
2023-12-13	17.250	17.250	16.329	16.329	15.600	3,772
2023-12-12	16.978	17.355	16.978	17.250	16.480	1,078
2023-12-11	17.794	17.794	16.747	16.852	16.100	3,767
2023-12-08	15.073	17.229	14.780	16.957	16.200	15,922
2023-12-07	14.696	15.073	14.696	15.073	14.400	197
2023-12-06	14.842	14.842	14.591	14.591	13.940	117,898
2023-12-05	13.838	15.136	13.838	14.863	14.200	12,110

← NewerPage 12 of 19 · 1,109 trading daysOlder →

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.