4C Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	39.534	39.540	38.195	38.519	36.800	29,178
2022-12-21	40.110	40.304	39.252	39.252	37.500	8,356
2022-12-20	41.068	41.068	40.299	40.304	38.505	11,851
2022-12-19	41.858	42.915	40.299	41.068	39.235	25,266
2022-12-16	41.869	41.869	40.115	41.345	39.500	46,265
2022-12-15	41.869	41.869	41.345	41.345	39.500	3,077
2022-12-14	40.822	41.869	40.822	41.869	40.000	28,122
2022-12-13	40.822	40.927	40.403	40.927	39.100	187,262
2022-12-12	40.105	40.890	40.105	40.560	38.750	13,012
2022-12-09	40.817	40.822	40.110	40.115	38.325	988
2022-12-08	40.508	40.796	40.105	40.791	38.970	579
2022-12-07	40.100	40.822	40.100	40.822	39.000	1,862
2022-12-06	41.869	41.869	39.917	40.717	38.900	2,570
2022-12-05	41.701	41.879	38.838	41.869	40.000	91,160
2022-12-02	40.613	41.869	40.299	41.706	39.845	45,696
2022-12-01	41.863	41.869	40.618	40.618	38.805	12,936
2022-11-30	41.387	44.752	41.387	42.947	41.030	10,512
2022-11-29	39.676	41.345	38.729	41.345	39.500	9,168
2022-11-28	39.200	40.173	39.200	40.173	38.380	93,080
2022-11-25	39.985	39.985	38.100	39.200	37.450	33,096
2022-11-24	39.760	41.848	37.687	39.665	37.895	196,866
2022-11-23	42.392	42.392	41.508	42.183	40.300	4,555
2022-11-22	42.497	42.706	40.822	41.502	39.650	5,567
2022-11-21	45.009	45.009	42.497	42.497	40.600	14,846
2022-11-18	49.185	49.185	45.009	45.129	43.115	9,441
2022-11-17	43.967	47.102	43.967	47.102	45.000	25,940
2022-11-16	42.942	44.998	42.497	44.485	42.500	7,863
2022-11-15	46.998	47.102	42.921	43.648	41.700	24,062
2022-11-14	42.183	45.731	42.183	45.637	43.600	6,962
2022-11-11	42.915	42.915	41.869	42.183	40.300	4,883
2022-11-10	43.392	43.413	41.869	42.910	40.995	8,670
2022-11-09	43.282	43.648	41.869	43.392	41.455	3,311
2022-11-08	41.037	43.648	41.031	43.282	41.350	11,102
2022-11-07	45.427	45.427	41.869	42.078	40.200	13,561
2022-11-04	46.673	47.102	45.427	46.024	43.970	4,438
2022-11-03	45.009	46.893	44.491	46.673	44.590	10,033
2022-11-02	51.289	52.231	47.312	47.312	45.200	29,196
2022-11-01	50.237	51.289	48.149	49.405	47.200	3,634
2022-10-31	50.672	50.672	48.390	48.463	46.300	9,552
2022-10-28	49.196	51.279	47.626	49.196	47.000	11,156
2022-10-27	46.056	50.248	46.056	49.190	46.995	17,709
2022-10-26	45.009	46.056	44.784	46.056	44.000	8,417
2022-10-25	43.962	45.009	41.989	44.784	42.785	5,393
2022-10-24	42.690	45.009	41.560	43.973	42.010	4,856
2022-10-21	42.915	43.748	42.078	42.701	40.795	4,143
2022-10-20	41.502	45.014	41.502	42.910	40.995	7,629
2022-10-19	41.450	41.502	39.807	41.502	39.650	6,117
2022-10-18	40.110	41.450	39.519	41.450	39.600	7,775
2022-10-17	40.089	40.089	39.252	39.252	37.500	10,346
2022-10-14	41.031	41.759	38.891	40.089	38.300	9,311
2022-10-13	39.676	40.822	38.148	40.822	39.000	4,238
2022-10-12	39.571	40.822	38.231	39.566	37.800	9,356
2022-10-11	37.666	39.587	37.158	39.571	37.805	24,530
2022-10-10	37.964	37.964	37.158	37.666	35.985	13,767
2022-10-07	38.174	38.174	37.158	37.954	36.260	43,246
2022-10-06	38.184	38.184	37.158	37.781	36.095	12,542
2022-10-05	38.017	38.100	36.844	37.158	35.500	27,400
2022-10-04	38.195	38.305	36.949	38.017	36.320	30,898
2022-10-03	40.822	40.822	36.640	38.195	36.490	23,876
2022-09-30	39.775	40.780	38.205	40.723	38.905	22,580

← NewerPage 17 of 19 · 1,110 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.