4C Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	33.484	34.542	33.134	33.505	32.010	17,909
2023-03-16	33.495	35.578	32.888	33.139	31.660	8,751
2023-03-15	34.024	34.730	32.815	33.129	31.650	18,441
2023-03-14	34.861	36.180	32.673	34.526	32.985	10,310
2023-03-13	35.594	36.489	35.311	36.206	34.590	56,590
2023-03-10	37.153	38.184	35.515	36.489	34.860	1,720
2023-03-09	35.667	38.441	35.667	37.153	35.495	1,721
2023-03-08	37.582	37.682	36.646	37.111	35.455	872
2023-03-07	37.682	37.682	35.070	36.473	34.845	2,938
2023-03-06	38.205	38.205	36.740	37.677	35.995	2,407
2023-03-03	37.818	38.723	36.536	38.723	36.995	581,709
2023-03-02	36.243	38.200	36.243	38.195	36.490	282
2023-03-01	37.603	38.566	37.603	38.556	36.835	65
2023-02-28	37.786	37.786	36.159	37.603	35.925	814
2023-02-27	37.629	38.723	36.897	37.609	35.930	1,004
2023-02-24	39.671	39.671	36.635	37.629	35.950	5,893
2023-02-23	36.792	37.368	34.442	36.897	35.250	10,753
2023-02-22	36.687	36.792	36.583	36.792	35.150	26,350
2023-02-21	36.106	36.687	34.735	36.687	35.050	29,375
2023-02-20	34.332	35.693	34.332	35.536	33.950	9,449
2023-02-17	35.662	35.662	34.018	34.290	32.760	17,465
2023-02-16	34.882	36.478	34.646	35.662	34.070	49,298
2023-02-15	35.562	35.583	31.402	34.751	33.200	159,229
2023-02-14	39.247	39.252	37.786	38.624	36.900	7,594
2023-02-13	39.247	39.247	38.038	38.938	37.200	20,659
2023-02-10	40.691	40.691	37.682	39.247	37.495	20,566
2023-02-09	40.246	40.246	38.200	38.624	36.900	18,637
2023-02-08	39.147	40.806	38.430	40.791	38.970	5,926
2023-02-07	38.943	39.147	38.205	39.147	37.400	898
2023-02-06	39.671	39.671	38.268	38.943	37.205	3,781
2023-02-03	40.299	40.817	38.943	39.775	38.000	3,987
2023-02-02	40.613	40.613	39.566	40.613	38.800	3,909
2023-02-01	39.723	41.869	38.205	40.613	38.800	10,086
2023-01-31	38.660	39.733	38.216	39.723	37.950	4,916
2023-01-30	38.624	39.733	38.524	38.697	36.970	3,135
2023-01-27	38.231	38.791	37.739	38.624	36.900	14,960
2023-01-26	38.415	39.456	37.682	38.985	37.245	4,118
2023-01-25	38.415	39.461	37.682	39.461	37.700	8,341
2023-01-24	39.770	39.770	37.891	38.723	36.995	3,926
2023-01-23	39.765	39.775	38.781	39.754	37.980	6,965
2023-01-20	40.817	40.817	38.781	39.749	37.975	1,997
2023-01-19	38.833	40.822	38.833	40.817	38.995	6,635
2023-01-18	40.513	40.817	38.833	39.665	37.895	555
2023-01-17	40.398	40.613	40.288	40.513	38.705	8,321
2023-01-16	41.816	41.816	38.833	40.555	38.745	4,944
2023-01-13	41.659	41.816	40.094	41.816	39.950	8,451
2023-01-12	39.681	41.759	39.681	41.759	39.895	1,316
2023-01-11	39.220	41.319	39.220	41.110	39.275	2,637
2023-01-10	39.985	41.754	39.048	40.105	38.315	705
2023-01-09	40.796	40.822	37.781	40.241	38.445	1,010
2023-01-05	39.357	39.357	38.205	38.205	36.500	1,368
2023-01-04	39.079	39.357	38.723	39.357	37.600	1,893
2023-01-03	39.561	40.592	38.315	39.200	37.450	888
2023-01-02	39.425	41.340	38.770	39.718	37.945	887
2022-12-30	37.682	39.425	37.682	39.425	37.665	3,447
2022-12-29	37.682	37.891	37.682	37.891	36.200	21,766
2022-12-28	38.729	39.765	37.284	38.603	36.880	10,308
2022-12-27	38.729	38.938	38.100	38.729	37.000	3,040
2022-12-23	38.415	38.938	38.100	38.729	37.000	2,253
2022-12-22	39.534	39.540	38.195	38.519	36.800	29,178

← NewerPage 16 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.