4C Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	33.390	33.495	33.129	33.495	32.000	3,244
2023-06-15	33.495	33.966	33.076	33.390	31.900	3,944
2023-06-14	35.065	35.065	33.495	33.495	32.000	3,386
2023-06-13	36.059	36.059	34.542	34.856	33.300	13,403
2023-06-12	36.635	36.740	35.641	36.059	34.450	6,243
2023-06-09	35.850	35.850	33.966	34.071	32.550	4,480
2023-06-08	34.071	36.583	33.547	35.850	34.250	1,472
2023-06-07	36.635	38.676	33.076	36.478	34.850	5,182
2023-06-05	33.338	35.902	32.448	35.902	34.300	1,125
2023-06-02	31.506	36.059	31.087	34.018	32.500	4,373
2023-06-01	32.448	32.448	30.983	31.506	30.100	2,801
2023-05-31	33.024	33.024	31.035	32.448	31.000	6,996
2023-05-30	34.018	36.583	32.972	32.972	31.500	3,000
2023-05-29	33.390	33.495	33.390	33.495	32.000	1,707
2023-05-26	33.495	33.547	32.710	33.547	32.050	4,725
2023-05-25	34.594	34.594	32.972	33.495	32.000	5,547
2023-05-24	31.506	34.594	31.506	34.594	33.050	1,709
2023-05-23	31.402	32.239	31.349	31.977	30.550	1,913
2023-05-22	31.716	31.716	31.663	31.716	30.300	3,675
2023-05-19	31.297	31.716	31.245	31.716	30.300	91,726
2023-05-17	30.302	31.402	30.302	31.297	29.900	15,538
2023-05-16	31.925	31.925	30.355	31.402	30.000	4,525
2023-05-15	31.402	31.925	31.297	31.925	30.500	2,439
2023-05-12	31.349	32.448	30.616	31.297	29.900	26,039
2023-05-11	29.727	30.093	29.727	30.093	28.750	2,325
2023-05-10	31.611	31.611	29.517	31.192	29.800	3,382
2023-05-09	32.448	33.286	31.559	31.611	30.200	24,273
2023-05-08	31.192	33.181	31.192	32.187	30.750	14,474
2023-05-05	31.402	31.402	30.773	31.087	29.700	949
2023-05-04	31.402	31.402	31.192	31.402	30.000	3,495
2023-05-03	31.454	31.925	31.192	31.925	30.500	5,542
2023-05-02	32.448	32.448	31.454	31.559	30.150	827
2023-04-28	32.448	32.448	31.506	32.448	31.000	518
2023-04-27	31.716	32.448	31.716	32.448	31.000	53,073
2023-04-26	33.443	33.443	31.349	31.716	30.300	7,003
2023-04-25	34.385	34.385	32.553	32.710	31.250	4,251
2023-04-24	34.071	34.489	32.291	34.489	32.950	4,843
2023-04-21	30.250	34.071	30.067	34.071	32.550	60,340
2023-04-20	30.564	30.616	30.302	30.616	29.250	587
2023-04-19	30.407	33.443	30.250	30.564	29.200	132,814
2023-04-18	30.721	30.773	30.355	30.407	29.050	9,509
2023-04-17	30.878	30.930	30.459	30.564	29.200	8,098
2023-04-14	31.087	31.297	30.616	30.773	29.400	14,457
2023-04-13	31.192	32.134	30.564	31.349	29.950	21,068
2023-04-12	30.564	32.291	30.512	31.192	29.800	24,555
2023-04-11	31.402	31.402	30.930	31.297	29.900	9,285
2023-04-06	31.663	32.082	30.564	31.402	30.000	9,888
2023-04-05	32.030	32.344	31.611	32.134	30.700	7,157
2023-04-04	32.344	32.396	32.030	32.030	30.600	9,959
2023-04-03	32.867	32.867	31.977	32.448	31.000	2,298
2023-03-31	32.762	32.977	31.511	32.966	31.495	10,323
2023-03-30	33.600	33.600	32.045	32.762	31.300	6,147
2023-03-29	35.342	35.342	31.564	32.961	31.490	6,696
2023-03-28	33.495	34.018	31.517	31.527	30.120	26,604
2023-03-27	34.358	34.358	31.935	33.071	31.595	4,051
2023-03-24	34.358	35.374	32.448	35.363	33.785	1,728
2023-03-23	32.867	34.751	31.616	34.358	32.825	126,959
2023-03-22	32.977	33.699	32.977	33.505	32.010	8,110
2023-03-21	34.427	34.531	33.097	34.039	32.520	1,267
2023-03-20	35.573	35.573	32.872	33.500	32.005	120

← NewerPage 15 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.