4C Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	16.643	17.166	16.486	16.957	16.200	58,204
2025-05-14	16.276	16.643	16.015	16.590	15.850	55,446
2025-05-13	16.329	16.329	15.701	16.329	15.600	62,903
2025-05-12	15.962	16.067	15.439	15.858	15.150	63,418
2025-05-09	15.648	16.172	15.544	15.753	15.050	100,878
2025-05-08	14.811	16.224	14.602	15.858	15.150	146,076
2025-05-07	15.282	15.282	14.654	15.020	14.350	46,797
2025-05-06	14.863	15.596	14.392	15.073	14.400	235,785
2025-05-05	14.916	15.125	14.706	14.863	14.200	43,554
2025-05-02	14.706	15.020	13.974	14.916	14.250	232,590
2025-04-30	14.706	14.863	14.235	14.340	13.700	86,126
2025-04-29	15.544	15.544	13.817	14.288	13.650	297,109
2025-04-28	15.125	15.701	14.968	15.282	14.600	114,718
2025-04-25	15.491	15.701	15.020	15.282	14.600	155,145
2025-04-24	16.015	16.015	15.177	15.439	14.750	135,058
2025-04-23	16.172	16.538	15.544	15.701	15.000	156,309
2025-04-22	16.276	16.590	15.753	16.119	15.400	109,532
2025-04-17	16.590	16.590	16.015	16.224	15.500	53,308
2025-04-16	16.276	17.009	15.753	16.486	15.750	97,890
2025-04-15	15.910	16.590	15.701	16.276	15.550	191,283
2025-04-14	16.119	16.433	15.701	15.962	15.250	166,671
2025-04-11	15.805	16.224	15.282	15.858	15.150	103,185
2025-04-10	16.747	16.747	15.596	16.224	15.500	138,642
2025-04-09	15.962	16.067	14.916	15.805	15.100	101,328
2025-04-08	17.585	17.690	15.334	16.172	15.450	106,446
2025-04-07	15.334	16.172	13.084	15.910	15.200	212,679
2025-04-04	16.433	17.219	15.020	15.910	15.200	329,664
2025-04-03	16.957	17.114	16.329	16.329	15.600	302,538
2025-04-02	17.899	17.899	16.905	17.114	16.350	271,552
2025-04-01	18.265	19.050	17.690	17.847	17.050	537,055
2025-03-31	18.789	19.103	18.056	18.265	17.450	379,435
2025-03-28	20.934	20.934	18.684	18.789	17.950	875,139
2025-03-27	18.318	23.028	18.318	22.609	21.600	320,968
2025-03-26	17.480	18.841	17.376	17.480	16.700	83,721
2025-03-25	17.951	18.108	17.271	17.480	16.700	52,139
2025-03-24	19.050	19.574	17.899	17.899	17.100	77,279
2025-03-21	18.736	19.155	17.690	18.684	17.850	81,039
2025-03-20	16.538	19.103	16.486	18.893	18.050	209,450
2025-03-19	16.643	16.957	16.329	16.486	15.750	115,088
2025-03-18	16.747	17.009	16.381	16.590	15.850	186,637
2025-03-17	16.538	16.747	16.119	16.538	15.800	252,775
2025-03-14	16.695	16.905	16.486	16.538	15.800	43,668
2025-03-13	17.323	17.742	15.805	16.747	16.000	145,701
2025-03-12	17.690	19.678	16.957	17.009	16.250	313,244
2025-03-11	17.794	19.835	17.323	17.690	16.900	164,673
2025-03-10	18.893	19.417	17.114	17.794	17.000	394,860
2025-03-07	19.888	20.882	18.422	18.736	17.900	163,797
2025-03-06	18.056	19.678	18.056	19.312	18.450	139,006
2025-03-05	18.684	19.521	17.690	17.899	17.100	162,694
2025-03-04	20.882	21.039	17.847	18.632	17.800	257,616
2025-03-03	19.835	21.353	19.417	19.731	18.850	593,832
2025-02-28	18.789	19.050	18.422	18.841	18.000	66,329
2025-02-27	17.585	18.579	16.957	18.318	17.500	38,722
2025-02-26	18.056	18.370	17.480	17.794	17.000	68,460
2025-02-25	19.521	19.678	17.271	17.847	17.050	160,120
2025-02-24	18.004	19.678	18.004	19.050	18.200	97,000
2025-02-21	18.579	19.103	17.376	18.161	17.350	184,067
2025-02-20	17.585	18.527	17.062	17.742	16.950	252,755
2025-02-19	15.439	17.742	15.439	16.957	16.200	223,653
2025-02-18	15.648	16.067	15.334	15.701	15.000	117,270

← NewerPage 7 of 19 · 1,109 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.