4C Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	15.785	15.785	15.031	15.387	14.700	9,110
2023-12-01	16.580	16.580	15.491	15.805	15.100	20,071
2023-11-30	16.454	16.454	16.224	16.224	15.500	875
2023-11-29	16.475	16.559	16.329	16.350	15.620	6,395
2023-11-28	17.041	17.041	16.433	16.789	16.040	9,772
2023-11-27	16.810	17.376	16.789	17.062	16.300	5,848
2023-11-24	17.627	18.736	17.480	17.773	16.980	19,976
2023-11-23	17.794	18.736	16.078	17.522	16.740	4,062
2023-11-22	16.747	16.768	16.475	16.747	16.000	3,485
2023-11-21	18.736	18.736	16.747	16.747	16.000	16,590
2023-11-20	15.491	18.820	15.491	16.580	15.840	79,406
2023-11-17	16.538	16.706	16.078	16.664	15.920	7,314
2023-11-16	16.538	16.727	16.538	16.538	15.800	86,241
2023-11-15	16.957	16.957	16.057	16.747	16.000	2,762
2023-11-14	16.517	16.538	15.638	16.538	15.800	12,984
2023-11-13	15.973	16.747	15.973	16.454	15.720	1,833
2023-11-10	16.894	17.041	16.245	16.936	16.180	4,948
2023-11-09	15.805	16.182	15.805	15.805	15.100	14,603
2023-11-08	15.847	15.847	15.680	15.805	15.100	2,495
2023-11-07	15.596	16.182	15.596	15.994	15.280	7,677
2023-11-06	16.706	16.706	15.471	15.596	14.900	125,421
2023-11-03	16.706	16.706	16.664	16.685	15.940	1,124
2023-11-02	15.764	16.747	15.722	16.685	15.940	1,822
2023-11-01	15.659	16.517	15.303	15.387	14.700	106,889
2023-10-31	14.152	15.659	14.026	15.638	14.940	13,035
2023-10-30	14.738	15.387	14.675	14.863	14.200	11,053
2023-10-27	15.366	15.366	14.047	14.759	14.100	15,538
2023-10-26	14.822	15.261	14.759	14.822	14.160	1,364
2023-10-25	13.963	14.842	13.628	14.759	14.100	6,657
2023-10-24	13.900	15.010	13.900	14.926	14.260	389
2023-10-23	13.628	13.733	13.314	13.607	13.000	5,383
2023-10-20	13.251	13.754	13.084	13.628	13.020	305,422
2023-10-19	13.189	14.005	13.189	13.293	12.700	3,210
2023-10-18	13.859	13.859	13.084	13.084	12.500	71,512
2023-10-17	13.377	13.607	13.084	13.126	12.540	9,233
2023-10-16	12.979	13.272	12.603	13.251	12.660	11,081
2023-10-13	11.912	13.440	11.200	12.561	12.000	110,772
2023-10-12	15.177	15.177	11.891	11.912	11.380	372,404
2023-10-11	19.888	19.888	13.398	15.177	14.500	529,289
2023-10-10	23.603	25.331	23.446	24.441	23.350	3,906
2023-10-09	24.075	24.075	23.446	24.075	23.000	1,605
2023-10-06	24.022	24.075	23.551	24.075	23.000	14,272
2023-10-05	23.551	24.284	23.551	24.022	22.950	14,404
2023-10-04	23.970	23.970	23.551	23.813	22.750	1,621
2023-10-03	24.022	24.075	23.970	23.970	22.900	2,126
2023-10-02	24.022	24.389	24.022	24.389	23.300	14,018
2023-09-29	24.284	24.598	24.022	24.022	22.950	103,637
2023-09-28	23.865	24.441	23.132	24.441	23.350	6,807
2023-09-27	24.179	24.179	23.970	23.970	22.900	158
2023-09-26	23.865	24.179	23.237	24.179	23.100	9,804
2023-09-25	24.964	24.964	23.813	24.493	23.400	13,749
2023-09-22	25.854	25.854	24.860	25.174	24.050	51,063
2023-09-21	24.703	27.843	24.703	25.854	24.700	12,274
2023-09-20	26.116	26.116	25.121	25.383	24.250	3,908
2023-09-19	24.703	26.168	24.284	26.116	24.950	4,085
2023-09-18	23.917	24.703	23.499	24.703	23.600	58,116
2023-09-15	24.232	24.493	23.499	23.970	22.900	4,370
2023-09-14	25.069	25.069	24.179	24.179	23.100	11,551
2023-09-13	25.121	25.121	24.336	24.389	23.300	38,956
2023-09-12	25.645	25.645	24.441	25.121	24.000	23,552

← NewerPage 13 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.