4C Group AB historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	36.091	36.625	35.175	35.175	33.605	1,882
2022-07-06	35.065	36.530	34.960	36.112	34.500	2,675
2022-07-05	37.368	37.368	34.856	35.798	34.200	680
2022-07-04	37.054	38.100	35.588	36.635	35.000	39,583
2022-07-01	36.426	36.844	36.216	36.844	35.200	12,938
2022-06-30	36.740	37.054	36.216	36.426	34.800	22,619
2022-06-29	36.635	37.158	36.635	36.740	35.100	13,868
2022-06-28	36.216	36.949	36.216	36.635	35.000	27,310
2022-06-27	36.635	36.949	35.902	36.216	34.600	9,008
2022-06-23	36.635	37.263	36.635	36.635	35.000	91,032
2022-06-22	36.635	37.054	36.426	36.635	35.000	150,372
2022-06-21	37.682	38.310	36.216	36.635	35.000	171,642
2022-06-20	37.682	39.775	37.682	37.682	36.000	4,241
2022-06-17	36.635	38.624	36.635	37.682	36.000	79,787
2022-06-16	36.635	37.054	36.426	36.635	35.000	573,693
2022-06-15	36.635	36.844	36.635	36.635	35.000	44,995
2022-06-14	36.740	37.263	36.635	36.740	35.100	81,706
2022-06-13	36.740	36.844	36.635	36.635	35.000	661,129
2022-06-10	36.635	36.844	36.635	36.740	35.100	84,139
2022-06-09	37.158	37.263	36.635	36.949	35.300	64,492
2022-06-08	37.158	37.996	36.740	37.158	35.500	28,020
2022-06-07	38.415	38.729	36.635	37.054	35.400	466,830
2022-06-03	39.252	39.461	38.310	38.310	36.600	36,726
2022-06-02	38.624	39.566	37.472	39.043	37.300	115,861
2022-06-01	38.310	38.729	38.310	38.624	36.900	126,960
2022-05-31	39.043	39.252	38.205	38.205	36.500	172,016
2022-05-30	38.100	39.357	37.472	39.043	37.300	498,620
2022-05-27	38.100	39.147	37.368	37.891	36.200	115,321
2022-05-25	38.729	38.729	37.164	38.022	36.325	253,991
2022-05-24	42.915	43.952	38.729	38.729	37.000	1,000,246

← NewerPage 19 of 19 · 1,110 trading days

Stock splits

No stock splits on record.

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.