4C Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	17.690	17.794	17.219	17.794	17.000	35,928
2025-08-08	17.794	18.265	17.637	17.637	16.850	27,880
2025-08-07	17.742	18.161	17.533	18.056	17.250	61,684
2025-08-06	17.323	18.841	17.323	17.794	17.000	64,331
2025-08-05	18.632	18.632	17.428	17.690	16.900	23,915
2025-08-04	17.794	17.899	17.428	17.533	16.750	26,076
2025-08-01	18.004	18.004	17.428	17.585	16.800	18,933
2025-07-31	18.736	18.736	17.690	17.899	17.100	24,825
2025-07-30	19.835	19.835	18.056	18.736	17.900	28,778
2025-07-29	18.370	18.527	17.794	18.056	17.250	34,675
2025-07-28	18.841	19.103	18.213	18.370	17.550	56,166
2025-07-25	18.998	18.998	18.579	18.789	17.950	75,987
2025-07-24	19.260	19.835	18.841	18.841	18.000	65,225
2025-07-23	19.155	19.888	18.893	19.260	18.400	49,589
2025-07-22	19.469	19.469	18.579	18.841	18.000	118,056
2025-07-21	17.637	19.626	17.219	19.626	18.750	177,054
2025-07-18	17.480	17.690	16.486	17.637	16.850	134,798
2025-07-17	18.056	18.056	17.166	17.271	16.500	108,724
2025-07-16	17.428	17.637	17.114	17.480	16.700	50,583
2025-07-15	17.742	17.742	17.166	17.428	16.650	31,975
2025-07-14	17.899	18.213	17.428	17.585	16.800	72,667
2025-07-11	18.527	18.527	17.742	18.213	17.400	116,099
2025-07-10	18.108	18.632	18.056	18.318	17.500	36,204
2025-07-09	18.004	18.056	17.794	18.056	17.250	45,581
2025-07-08	17.794	18.056	17.742	18.004	17.200	49,179
2025-07-07	17.585	17.951	17.271	17.847	17.050	87,141
2025-07-04	16.800	17.480	16.800	17.376	16.600	69,065
2025-07-03	17.690	17.690	16.957	17.114	16.350	28,891
2025-07-02	17.219	17.323	16.957	17.062	16.300	43,794
2025-07-01	17.062	17.480	16.957	17.271	16.500	34,179
2025-06-30	17.690	17.742	17.114	17.376	16.600	120,692
2025-06-27	17.271	17.690	16.905	17.690	16.900	50,608
2025-06-26	17.009	17.166	16.433	16.957	16.200	84,293
2025-06-25	17.219	17.323	16.695	17.062	16.300	79,690
2025-06-24	17.271	17.428	16.747	17.219	16.450	29,928
2025-06-23	16.957	17.323	16.433	17.062	16.300	64,342
2025-06-19	17.271	17.690	16.852	16.957	16.200	63,297
2025-06-18	17.794	17.794	16.643	17.114	16.350	66,752
2025-06-17	17.323	17.533	16.486	17.166	16.400	131,007
2025-06-16	16.905	17.533	16.381	17.533	16.750	45,599
2025-06-13	17.376	17.585	16.800	16.957	16.200	34,403
2025-06-12	17.323	17.847	16.957	17.271	16.500	49,361
2025-06-11	17.271	17.742	17.219	17.323	16.550	75,608
2025-06-10	17.899	18.056	17.271	17.271	16.500	69,660
2025-06-09	18.213	18.265	17.376	17.742	16.950	53,202
2025-06-05	18.056	18.789	17.794	18.318	17.500	70,941
2025-06-04	17.847	18.213	17.533	18.108	17.300	22,215
2025-06-03	18.004	18.108	17.690	17.847	17.050	33,077
2025-06-02	17.114	18.265	16.224	18.108	17.300	199,819
2025-05-30	16.957	17.428	16.538	17.114	16.350	70,262
2025-05-28	17.376	17.376	16.590	17.114	16.350	29,959
2025-05-27	17.428	17.742	16.957	17.009	16.250	60,734
2025-05-26	17.219	17.428	17.114	17.428	16.650	54,756
2025-05-23	17.690	18.004	16.852	17.219	16.450	180,683
2025-05-22	18.056	18.422	17.480	17.794	17.000	68,050
2025-05-21	18.265	18.579	18.004	18.213	17.400	63,692
2025-05-20	17.951	18.579	17.794	18.213	17.400	132,053
2025-05-19	17.219	18.004	17.166	17.951	17.150	211,905
2025-05-16	17.271	17.271	16.852	17.062	16.300	96,721
2025-05-15	16.643	17.166	16.486	16.957	16.200	58,204

← NewerPage 6 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.