4C Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 7.890 | 8.060 | 7.700 | 7.920 | 7.920 | 55,743 |
| 2026-07-27 | 7.800 | 8.080 | 7.610 | 7.870 | 7.870 | 88,029 |
| 2026-07-24 | 8.120 | 8.400 | 7.590 | 7.800 | 7.800 | 66,506 |
| 2026-07-23 | 8.120 | 8.130 | 7.980 | 8.120 | 8.120 | 21,172 |
| 2026-07-22 | 8.120 | 8.120 | 7.980 | 8.120 | 8.120 | 18,506 |
| 2026-07-21 | 7.820 | 8.080 | 7.820 | 8.080 | 8.080 | 28,339 |
| 2026-07-20 | 8.190 | 8.190 | 7.890 | 7.900 | 7.900 | 198,912 |
| 2026-07-17 | 8.050 | 8.300 | 7.940 | 8.300 | 8.300 | 30,492 |
| 2026-07-16 | 8.500 | 8.710 | 8.010 | 8.050 | 8.050 | 153,159 |
| 2026-07-15 | 8.660 | 9.000 | 8.220 | 8.500 | 8.500 | 145,802 |
| 2026-07-14 | 8.730 | 8.730 | 8.460 | 8.550 | 8.550 | 14,307 |
| 2026-07-13 | 9.090 | 9.090 | 8.400 | 8.740 | 8.740 | 68,393 |
| 2026-07-10 | 9.510 | 9.510 | 8.820 | 8.900 | 8.900 | 50,418 |
| 2026-07-09 | 9.960 | 11.400 | 9.240 | 9.600 | 9.600 | 253,601 |
| 2026-07-08 | 9.300 | 9.900 | 9.050 | 9.820 | 9.820 | 92,376 |
| 2026-07-07 | 9.260 | 9.350 | 8.810 | 9.050 | 9.050 | 58,751 |
| 2026-07-06 | 9.400 | 9.470 | 8.750 | 9.260 | 9.260 | 26,931 |
| 2026-07-03 | 9.380 | 9.700 | 9.200 | 9.560 | 9.133 | 89,931 |
| 2026-07-02 | 9.400 | 9.690 | 9.160 | 9.400 | 8.981 | 86,209 |
| 2026-07-01 | 10.600 | 10.600 | 9.360 | 9.400 | 8.981 | 171,218 |
| 2026-06-30 | 8.850 | 10.600 | 8.620 | 10.600 | 10.127 | 1,436,924 |
| 2026-06-29 | 7.380 | 7.710 | 7.010 | 7.240 | 6.917 | 103,320 |
| 2026-06-26 | 7.672 | 7.693 | 7.589 | 7.693 | 7.350 | 17,670 |
| 2026-06-25 | 7.557 | 7.840 | 7.463 | 7.746 | 7.400 | 23,268 |
| 2026-06-24 | 7.641 | 7.641 | 7.557 | 7.568 | 7.230 | 22,239 |
| 2026-06-23 | 7.704 | 7.704 | 7.631 | 7.683 | 7.340 | 4,289 |
| 2026-06-22 | 7.840 | 7.840 | 7.620 | 7.631 | 7.290 | 22,330 |
| 2026-06-18 | 7.788 | 8.018 | 7.767 | 7.997 | 7.640 | 27,235 |
| 2026-06-17 | 7.788 | 8.081 | 7.652 | 7.788 | 7.440 | 42,305 |
| 2026-06-16 | 7.746 | 7.850 | 7.662 | 7.809 | 7.460 | 26,302 |
| 2026-06-15 | 7.672 | 7.924 | 7.641 | 7.788 | 7.440 | 24,670 |
| 2026-06-12 | 7.756 | 7.945 | 7.578 | 7.662 | 7.320 | 272,867 |
| 2026-06-11 | 7.547 | 7.777 | 7.536 | 7.568 | 7.230 | 164,974 |
| 2026-06-10 | 7.746 | 7.903 | 7.432 | 7.536 | 7.200 | 140,103 |
| 2026-06-09 | 7.662 | 7.840 | 7.536 | 7.536 | 7.200 | 109,203 |
| 2026-06-08 | 7.945 | 8.091 | 7.568 | 7.568 | 7.230 | 261,634 |
| 2026-06-05 | 7.432 | 7.526 | 7.264 | 7.432 | 7.100 | 40,063 |
| 2026-06-04 | 7.442 | 7.662 | 7.432 | 7.536 | 7.200 | 44,488 |
| 2026-06-03 | 7.955 | 7.955 | 7.484 | 7.484 | 7.150 | 53,543 |
| 2026-06-02 | 7.683 | 8.049 | 7.599 | 7.903 | 7.550 | 78,733 |
| 2026-06-01 | 7.495 | 8.102 | 7.484 | 7.882 | 7.530 | 37,454 |
| 2026-05-29 | 7.338 | 7.631 | 7.285 | 7.390 | 7.060 | 76,885 |
| 2026-05-28 | 7.589 | 7.746 | 7.275 | 7.338 | 7.010 | 78,366 |
| 2026-05-27 | 7.672 | 7.882 | 7.338 | 7.578 | 7.240 | 45,256 |
| 2026-05-26 | 8.081 | 8.248 | 7.557 | 7.599 | 7.260 | 117,546 |
| 2026-05-25 | 8.374 | 8.929 | 7.986 | 7.986 | 7.630 | 72,442 |
| 2026-05-22 | 8.991 | 9.159 | 8.102 | 8.374 | 8.000 | 193,454 |
| 2026-05-21 | 8.269 | 9.180 | 8.112 | 9.169 | 8.760 | 254,761 |
| 2026-05-20 | 7.955 | 8.384 | 7.672 | 7.986 | 7.630 | 232,502 |
| 2026-05-19 | 7.966 | 8.792 | 7.641 | 7.746 | 7.400 | 633,805 |
| 2026-05-18 | 7.097 | 7.798 | 7.097 | 7.526 | 7.190 | 158,774 |
| 2026-05-15 | 7.421 | 7.421 | 7.013 | 7.275 | 6.950 | 124,721 |
| 2026-05-13 | 7.641 | 7.746 | 7.432 | 7.432 | 7.100 | 32,106 |
| 2026-05-12 | 7.652 | 7.652 | 7.306 | 7.631 | 7.290 | 75,300 |
| 2026-05-11 | 7.882 | 8.363 | 7.474 | 7.672 | 7.330 | 147,960 |
| 2026-05-08 | 7.107 | 7.850 | 6.919 | 7.756 | 7.410 | 143,679 |
| 2026-05-07 | 7.024 | 7.107 | 6.877 | 7.044 | 6.730 | 32,019 |
| 2026-05-06 | 7.076 | 7.201 | 6.940 | 7.013 | 6.700 | 77,192 |
| 2026-05-05 | 6.908 | 7.097 | 6.804 | 6.929 | 6.620 | 222,721 |
| 2026-05-04 | 6.699 | 7.264 | 6.699 | 6.751 | 6.450 | 342,424 |
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.