4C Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.730	6.908	6.333	6.908	6.600	478,898
2026-04-29	7.055	8.060	6.071	6.186	5.910	1,896,628
2026-04-28	11.472	11.472	10.509	10.656	10.180	27,518
2026-04-27	10.865	11.870	10.781	11.200	10.700	24,593
2026-04-24	11.388	11.388	10.614	11.011	10.520	31,982
2026-04-23	11.116	11.598	11.095	11.116	10.620	56,468
2026-04-22	11.619	11.619	11.116	11.388	10.880	25,133
2026-04-21	11.472	11.723	11.305	11.493	10.980	70,604
2026-04-20	10.991	11.493	10.865	11.367	10.860	107,395
2026-04-17	10.677	11.493	10.488	10.677	10.200	33,823
2026-04-16	9.839	11.263	9.839	10.865	10.380	262,758
2026-04-15	9.525	9.923	9.358	9.839	9.400	357,424
2026-04-14	9.211	9.410	9.211	9.379	8.960	28,384
2026-04-13	9.096	9.211	8.897	9.211	8.800	10,856
2026-04-10	9.106	9.389	8.897	9.326	8.910	51,357
2026-04-09	8.908	9.033	8.845	8.970	8.570	41,117
2026-04-08	8.949	9.106	8.897	8.981	8.580	41,737
2026-04-07	8.897	9.065	8.730	8.897	8.500	24,783
2026-04-02	9.169	9.169	8.834	8.834	8.440	5,220
2026-04-01	9.127	9.295	8.939	9.253	8.840	108,470
2026-03-31	9.295	9.295	8.918	9.148	8.740	40,761
2026-03-30	9.190	9.190	8.855	9.044	8.640	36,445
2026-03-27	9.211	9.253	8.981	9.190	8.780	31,260
2026-03-26	9.086	9.400	8.897	9.211	8.800	93,384
2026-03-25	8.939	9.211	8.876	9.106	8.700	83,211
2026-03-24	8.772	8.918	8.772	8.876	8.480	18,151
2026-03-23	8.646	8.939	8.185	8.834	8.440	116,479
2026-03-20	8.813	8.813	8.395	8.646	8.260	104,467
2026-03-19	8.855	8.855	8.499	8.709	8.320	54,967
2026-03-18	9.211	9.211	8.730	9.002	8.600	229,586
2026-03-17	9.211	9.714	8.792	9.211	8.800	353,825
2026-03-16	9.127	9.253	8.834	9.106	8.700	129,349
2026-03-13	8.939	9.337	8.792	9.295	8.880	198,500
2026-03-12	8.981	9.337	8.646	8.939	8.540	326,214
2026-03-11	8.562	9.086	8.416	8.981	8.580	431,928
2026-03-10	8.772	8.981	8.499	8.688	8.300	196,925
2026-03-09	8.458	8.520	8.060	8.478	8.100	122,953
2026-03-06	8.918	8.918	8.227	8.520	8.140	382,861
2026-03-05	8.709	9.400	8.499	8.918	8.520	185,288
2026-03-04	8.667	8.981	8.353	8.709	8.320	517,149
2026-03-03	8.792	8.876	8.185	8.688	8.300	194,291
2026-03-02	9.023	9.253	8.813	8.897	8.500	113,879
2026-02-27	9.630	9.630	8.688	9.316	8.900	465,739
2026-02-26	9.923	10.174	9.483	9.630	9.200	114,089
2026-02-25	10.028	10.425	9.693	9.735	9.300	60,362
2026-02-24	10.781	10.781	9.986	9.986	9.540	35,216
2026-02-23	10.938	10.938	10.404	10.834	10.350	40,014
2026-02-20	10.624	10.938	10.520	10.886	10.400	33,152
2026-02-19	10.729	10.938	10.572	10.677	10.200	34,109
2026-02-18	10.467	10.729	10.279	10.572	10.100	40,915
2026-02-17	10.467	10.781	10.258	10.467	10.000	38,405
2026-02-16	10.834	11.043	10.383	10.467	10.000	173,250
2026-02-13	13.084	13.241	10.677	11.305	10.800	313,363
2026-02-12	12.613	12.613	11.985	12.247	11.700	68,247
2026-02-11	13.398	13.398	12.299	12.665	12.100	46,193
2026-02-10	13.189	13.189	12.404	12.665	12.100	37,015
2026-02-09	13.189	13.607	12.770	13.189	12.600	39,734
2026-02-06	13.450	13.712	12.456	13.660	13.050	67,811
2026-02-05	13.555	13.921	12.927	13.503	12.900	66,538
2026-02-04	13.555	13.817	12.979	13.607	13.000	113,472

← NewerPage 3 of 5 · 251 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.