4C Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	41.345	41.869	38.106	41.010	39.180	8,880
2022-09-28	43.941	43.957	40.299	41.345	39.500	21,895
2022-09-27	38.676	43.962	38.676	43.941	41.980	27,542
2022-09-26	37.682	41.822	37.682	38.676	36.950	43,546
2022-09-23	36.630	36.640	34.123	35.792	34.195	13,055
2022-09-22	38.205	38.205	35.196	36.106	34.495	10,098
2022-09-21	38.734	48.144	36.745	37.263	35.600	47,609
2022-09-20	36.426	38.519	36.426	37.263	35.600	25,879
2022-09-19	36.635	37.938	36.112	36.216	34.600	58,108
2022-09-16	37.389	39.629	35.170	36.279	34.660	73,222
2022-09-15	36.635	37.263	36.426	37.263	35.600	1,235
2022-09-14	36.426	36.635	36.426	36.426	34.800	20,002
2022-09-13	36.431	37.211	36.431	36.635	35.000	2,509
2022-09-12	36.635	36.949	35.730	36.949	35.300	7,516
2022-09-09	35.421	36.640	33.673	35.730	34.135	36,254
2022-09-08	37.106	37.153	36.635	36.635	35.000	21,818
2022-09-07	36.625	37.001	36.216	36.635	35.000	9,619
2022-09-06	36.091	36.237	35.902	36.237	34.620	2,257
2022-09-05	33.495	36.086	33.495	35.861	34.260	23,349
2022-09-02	33.024	36.096	32.987	36.096	34.485	1,353
2022-09-01	34.751	34.751	32.977	34.746	33.195	295
2022-08-31	33.034	35.588	33.034	34.751	33.200	4,379
2022-08-30	33.704	33.704	32.972	33.218	31.735	1,207
2022-08-29	35.588	35.588	32.087	33.615	32.115	1,182
2022-08-26	32.448	35.578	32.448	34.584	33.040	1,787
2022-08-25	34.254	34.259	31.721	31.946	30.520	11,490
2022-08-24	33.621	33.814	33.338	33.814	32.305	32,519
2022-08-23	32.448	34.447	32.448	32.972	31.500	2,473
2022-08-22	35.583	35.583	31.402	31.402	30.000	6,353
2022-08-19	35.871	35.871	34.489	35.379	33.800	2,218
2022-08-18	35.274	37.132	34.542	35.871	34.270	6,016
2022-08-17	35.274	36.625	35.274	36.619	34.985	328
2022-08-16	35.274	36.112	35.274	35.274	33.700	564
2022-08-15	37.247	37.247	35.379	35.379	33.800	1,943
2022-08-12	35.117	36.944	35.117	35.285	33.710	4,615
2022-08-11	35.902	36.321	35.091	35.117	33.550	5,010
2022-08-10	35.091	36.991	35.091	35.902	34.300	1,515
2022-08-09	35.594	37.143	35.091	35.798	34.200	6,081
2022-08-08	36.112	36.112	35.091	35.594	34.005	2,088
2022-08-05	37.033	37.033	35.704	36.112	34.500	275
2022-08-04	36.002	36.007	35.588	36.007	34.400	2,794
2022-08-03	35.819	36.646	35.384	35.819	34.220	637
2022-08-02	37.043	37.043	35.798	35.808	34.210	2,953
2022-08-01	35.170	37.012	35.170	35.442	33.860	1,063
2022-07-29	36.740	36.740	35.065	35.170	33.600	2,273
2022-07-28	36.949	37.054	35.070	36.740	35.100	126,704
2022-07-27	36.944	36.944	36.112	36.902	35.255	1,735
2022-07-26	36.112	36.933	35.902	36.892	35.245	1,386
2022-07-25	35.588	36.106	35.588	35.902	34.300	10,941
2022-07-22	34.039	36.290	34.039	35.588	34.000	1,601
2022-07-21	35.065	35.588	34.552	35.588	34.000	3,659
2022-07-20	34.646	35.578	34.646	35.065	33.500	11,912
2022-07-19	35.274	35.405	33.751	34.646	33.100	22,567
2022-07-18	34.646	36.138	33.919	34.756	33.205	11,281
2022-07-15	34.898	36.070	33.495	34.646	33.100	5,661
2022-07-14	34.552	36.112	34.542	34.903	33.345	5,128
2022-07-13	35.588	36.143	35.081	35.588	34.000	12,634
2022-07-12	34.311	36.515	34.306	35.594	34.005	35,825
2022-07-11	36.232	36.232	31.663	34.311	32.780	6,409
2022-07-08	35.180	36.237	35.180	36.232	34.615	535

← NewerPage 18 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.