4C Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	15.334	15.334	14.497	14.811	14.150	55,356
2025-10-31	14.863	15.177	14.759	15.073	14.400	52,928
2025-10-30	15.125	15.125	14.759	14.863	14.200	18,910
2025-10-29	14.863	15.282	14.759	15.073	14.400	14,682
2025-10-28	14.968	15.073	14.811	15.020	14.350	23,006
2025-10-27	15.439	15.439	14.811	14.811	14.150	20,926
2025-10-24	15.491	15.491	15.020	15.073	14.400	33,518
2025-10-23	15.439	15.491	15.020	15.491	14.800	22,163
2025-10-22	15.491	15.491	15.125	15.387	14.700	24,343
2025-10-21	15.439	15.596	15.334	15.387	14.700	3,887
2025-10-20	14.916	15.230	14.759	15.073	14.400	21,019
2025-10-17	14.706	14.863	14.549	14.654	14.000	11,089
2025-10-16	14.602	14.811	14.549	14.759	14.100	9,160
2025-10-15	14.811	14.863	14.392	14.549	13.900	25,163
2025-10-14	15.282	15.282	14.392	14.497	13.850	64,153
2025-10-13	14.968	15.177	14.706	14.863	14.200	442,605
2025-10-10	14.811	16.172	14.654	14.863	14.200	82,882
2025-10-09	15.230	15.282	14.654	15.020	14.350	104,203
2025-10-08	15.125	15.387	14.968	15.177	14.500	96,072
2025-10-07	15.334	15.491	15.073	15.073	14.400	90,389
2025-10-06	15.334	15.596	15.334	15.439	14.750	30,416
2025-10-03	15.334	15.596	15.230	15.596	14.900	38,051
2025-10-02	15.282	15.701	15.177	15.491	14.800	119,142
2025-10-01	15.648	15.701	15.439	15.648	14.950	37,048
2025-09-30	15.701	15.910	15.596	15.701	15.000	845,399
2025-09-29	15.858	15.962	15.648	15.701	15.000	119,843
2025-09-26	16.015	16.015	15.648	15.701	15.000	45,919
2025-09-25	16.172	16.172	15.753	15.962	15.250	26,411
2025-09-24	15.858	16.119	15.701	16.015	15.300	99,232
2025-09-23	16.067	16.276	15.858	15.962	15.250	216,177
2025-09-22	15.805	15.962	15.282	15.910	15.200	69,904
2025-09-19	15.544	15.805	15.334	15.701	15.000	40,266
2025-09-18	16.695	16.695	15.387	15.544	14.850	31,521
2025-09-17	15.544	15.544	15.125	15.387	14.700	76,498
2025-09-16	16.172	16.172	15.491	15.648	14.950	77,034
2025-09-15	16.329	16.486	16.015	16.172	15.450	104,039
2025-09-12	16.590	16.747	16.329	16.486	15.750	168,341
2025-09-11	16.747	16.852	16.538	16.590	15.850	103,579
2025-09-10	16.695	16.852	16.486	16.800	16.050	11,318
2025-09-09	16.590	16.747	16.015	16.695	15.950	42,116
2025-09-08	16.905	17.062	16.643	16.643	15.900	32,312
2025-09-05	16.747	16.747	16.433	16.695	15.950	48,161
2025-09-04	16.747	16.747	16.538	16.747	16.000	28,023
2025-09-03	16.800	17.009	16.486	16.747	16.000	100,329
2025-09-02	17.219	17.219	16.695	17.166	16.400	49,815
2025-09-01	17.585	17.899	17.062	17.271	16.500	43,793
2025-08-29	18.056	18.056	17.166	17.585	16.800	198,500
2025-08-28	17.742	17.899	17.480	17.480	16.700	19,684
2025-08-27	17.480	17.742	17.166	17.742	16.950	32,751
2025-08-26	17.219	17.794	17.219	17.376	16.600	267,785
2025-08-25	18.213	18.213	17.062	17.219	16.450	23,534
2025-08-22	17.271	17.794	17.009	17.533	16.750	23,358
2025-08-21	17.585	17.899	17.219	17.428	16.650	35,466
2025-08-20	17.899	18.161	17.323	17.428	16.650	71,923
2025-08-19	19.103	19.574	17.899	17.951	17.150	87,726
2025-08-18	17.637	19.469	17.376	18.684	17.850	158,730
2025-08-15	17.899	17.951	17.323	17.637	16.850	23,865
2025-08-14	18.318	18.318	17.428	17.899	17.100	66,658
2025-08-13	17.480	18.475	16.852	18.265	17.450	71,912
2025-08-12	17.690	17.794	17.376	17.533	16.750	26,002

← NewerPage 5 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.