4C Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	24.336	25.645	24.336	24.807	23.700	11,862
2023-09-08	25.331	25.645	24.232	24.389	23.300	2,692
2023-09-07	25.331	25.697	25.069	25.331	24.200	2,530
2023-09-06	26.273	26.273	25.331	25.540	24.400	5,190
2023-09-05	26.168	31.663	25.226	26.273	25.100	8,711
2023-09-04	25.121	26.168	25.121	26.168	25.000	8,056
2023-09-01	25.645	26.116	25.331	25.906	24.750	2,167
2023-08-31	25.802	28.575	24.912	26.168	25.000	12,733
2023-08-30	27.267	27.267	25.121	25.802	24.650	1,247
2023-08-29	28.261	29.203	26.168	26.796	25.600	744
2023-08-28	27.215	27.215	26.534	26.534	25.350	703
2023-08-25	25.278	25.906	24.912	24.912	23.800	3,181
2023-08-24	24.703	25.121	24.703	25.069	23.950	3,842
2023-08-23	24.075	25.121	24.075	24.703	23.600	1,908
2023-08-22	23.446	24.650	23.446	24.179	23.100	33,155
2023-08-21	23.865	23.865	23.028	23.446	22.400	7,269
2023-08-18	24.179	24.493	23.289	23.551	22.500	11,153
2023-08-17	27.058	27.058	23.708	24.336	23.250	7,553
2023-08-16	27.110	27.110	25.278	25.540	24.400	19,246
2023-08-15	26.691	27.267	26.691	26.744	25.550	6,084
2023-08-14	27.110	27.476	27.110	27.424	26.200	2,956
2023-08-11	27.372	27.476	26.744	26.901	25.700	21,679
2023-08-10	27.215	27.476	26.482	27.476	26.250	21,955
2023-08-09	27.215	27.372	27.215	27.215	26.000	2,908
2023-08-08	27.215	27.476	26.744	27.215	26.000	647,817
2023-08-07	27.476	27.476	27.005	27.162	25.950	44,554
2023-08-04	26.953	27.581	26.534	27.476	26.250	7,612
2023-08-03	27.372	27.947	27.005	27.215	26.000	1,944
2023-08-02	27.738	28.157	27.424	27.424	26.200	6,982
2023-08-01	28.261	28.261	28.209	28.209	26.950	4,471
2023-07-31	28.052	28.261	27.843	28.261	27.000	7,300
2023-07-28	28.209	28.366	27.529	28.052	26.800	9,259
2023-07-27	28.314	30.302	27.738	28.261	27.000	17,469
2023-07-26	28.261	29.308	27.215	28.209	26.950	32,351
2023-07-25	28.104	29.988	26.273	28.000	26.750	25,889
2023-07-24	29.360	30.093	27.476	28.104	26.850	20,883
2023-07-21	31.768	31.768	26.168	29.360	28.050	226,108
2023-07-20	33.652	34.542	33.338	33.390	31.900	6,908
2023-07-19	35.955	35.955	33.495	33.809	32.300	24,802
2023-07-18	34.489	36.164	34.489	34.699	33.150	27,486
2023-07-17	36.321	36.321	33.757	34.489	32.950	15,298
2023-07-14	35.588	35.588	33.286	34.751	33.200	2,524
2023-07-13	35.327	35.536	34.594	34.594	33.050	65,873
2023-07-12	33.495	35.327	33.495	35.222	33.650	6,533
2023-07-11	33.495	33.704	32.867	33.443	31.950	4,031
2023-07-10	32.762	33.390	32.448	32.972	31.500	7,906
2023-07-07	32.762	32.972	32.710	32.762	31.300	3,541
2023-07-06	33.390	33.390	32.762	32.762	31.300	6,713
2023-07-05	32.972	32.972	32.815	32.972	31.500	7,212
2023-07-04	33.443	33.495	32.972	33.495	32.000	2,868
2023-07-03	32.972	33.495	32.972	33.495	32.000	4,803
2023-06-30	32.867	33.495	32.710	32.972	31.500	15,104
2023-06-29	32.762	33.495	32.762	32.815	31.350	1,572
2023-06-28	33.390	33.495	32.448	33.181	31.700	3,439
2023-06-27	32.815	34.437	32.762	33.390	31.900	16,565
2023-06-26	33.338	33.338	32.448	32.553	31.100	26,876
2023-06-22	33.495	33.495	32.553	33.443	31.950	12,329
2023-06-21	33.495	33.495	33.076	33.076	31.600	9,464
2023-06-20	33.495	33.495	33.495	33.495	32.000	4,700
2023-06-19	33.129	33.495	33.129	33.495	32.000	688

← NewerPage 14 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.