4C Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	15.596	15.596	13.241	13.450	12.850	142,931
2026-02-02	12.718	14.235	12.247	13.974	13.350	203,552
2026-01-30	12.508	13.084	11.985	12.927	12.350	188,950
2026-01-29	11.828	13.346	11.671	12.351	11.800	1,355,534
2026-01-28	11.985	12.299	11.723	11.985	11.450	164,669
2026-01-27	11.880	11.985	11.357	11.880	11.350	189,380
2026-01-26	12.247	12.247	11.514	12.037	11.500	104,369
2026-01-23	12.613	12.613	11.880	12.247	11.700	120,484
2026-01-22	11.985	12.351	11.723	12.037	11.500	108,276
2026-01-21	12.037	12.037	11.409	11.933	11.400	149,497
2026-01-20	12.456	12.456	11.619	11.828	11.300	132,608
2026-01-19	12.665	13.346	12.247	12.456	11.900	110,562
2026-01-16	12.822	13.764	12.561	12.770	12.200	115,458
2026-01-15	12.613	13.136	12.613	12.875	12.300	19,545
2026-01-14	13.084	13.450	12.665	12.979	12.400	62,232
2026-01-13	13.503	13.607	12.979	13.293	12.700	172,625
2026-01-12	12.927	13.817	12.927	13.450	12.850	152,640
2026-01-09	12.299	13.346	12.299	12.770	12.200	675,881
2026-01-08	12.090	12.718	11.566	12.090	11.550	164,819
2026-01-07	12.194	12.508	11.985	11.985	11.450	129,279
2026-01-05	12.508	12.665	11.985	12.299	11.750	63,856
2026-01-02	13.032	13.032	12.718	12.718	12.150	33,610
2025-12-30	13.398	13.450	12.665	13.241	12.650	109,728
2025-12-29	13.660	13.817	12.718	12.770	12.200	66,136
2025-12-23	13.921	14.131	13.346	13.555	12.950	171,378
2025-12-22	13.660	13.921	12.822	13.869	13.250	225,455
2025-12-19	12.770	13.293	12.456	13.293	12.700	51,686
2025-12-18	12.508	12.770	12.142	12.770	12.200	44,322
2025-12-17	11.985	12.508	11.880	12.299	11.750	41,393
2025-12-16	12.822	12.822	11.933	12.090	11.550	37,595
2025-12-15	14.445	14.445	12.037	12.247	11.700	45,688
2025-12-12	12.770	12.927	12.351	12.718	12.150	92,161
2025-12-11	13.503	13.503	12.875	12.875	12.300	44,521
2025-12-10	12.927	13.607	12.927	13.607	13.000	74,972
2025-12-09	12.875	13.293	12.875	12.979	12.400	41,708
2025-12-08	13.398	13.398	12.665	13.241	12.650	93,851
2025-12-05	12.665	13.607	12.404	13.450	12.850	179,764
2025-12-04	10.781	12.561	10.624	12.351	11.800	301,822
2025-12-03	10.383	10.624	10.153	10.624	10.150	464,499
2025-12-02	10.069	10.174	9.693	9.923	9.480	69,510
2025-12-01	10.090	10.258	9.986	10.007	9.560	62,537
2025-11-28	10.174	10.237	9.923	10.090	9.640	305,977
2025-11-27	10.300	10.363	10.007	10.111	9.660	270,235
2025-11-26	10.572	10.677	10.195	10.300	9.840	525,291
2025-11-25	10.781	10.938	10.383	10.520	10.050	92,549
2025-11-24	11.043	11.671	10.520	10.781	10.300	206,249
2025-11-21	10.007	10.446	9.902	10.153	9.700	179,734
2025-11-20	10.007	10.090	9.588	10.007	9.560	94,329
2025-11-19	9.672	10.069	9.672	9.923	9.480	50,872
2025-11-18	10.195	10.195	9.525	9.672	9.240	239,622
2025-11-17	10.572	10.991	10.090	10.153	9.700	95,833
2025-11-14	10.132	10.729	9.986	10.467	10.000	59,089
2025-11-13	10.383	10.425	10.090	10.090	9.640	109,601
2025-11-12	10.520	10.781	10.090	10.363	9.900	397,102
2025-11-11	11.514	11.514	10.237	10.425	9.960	91,280
2025-11-10	10.938	11.409	10.446	10.938	10.450	208,868
2025-11-07	10.572	10.572	10.132	10.520	10.050	246,592
2025-11-06	10.520	10.991	9.965	10.520	10.050	211,677
2025-11-05	10.237	10.520	9.630	10.467	10.000	151,646
2025-11-04	11.462	11.514	10.195	10.363	9.900	832,260

← NewerPage 4 of 19 · 1,108 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.