4C Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	15.701	16.224	14.916	15.701	15.000	591,785
2025-02-13	13.450	14.131	13.189	13.974	13.350	39,268
2025-02-12	13.921	14.131	13.450	13.764	13.150	53,213
2025-02-11	13.921	13.921	13.398	13.869	13.250	23,964
2025-02-10	13.503	14.026	12.770	13.817	13.200	36,647
2025-02-07	13.555	13.555	12.404	12.561	12.000	161,749
2025-02-06	13.136	13.503	12.718	12.718	12.150	199,399
2025-02-05	10.729	13.712	10.729	12.770	12.200	293,081
2025-02-04	10.624	10.834	10.624	10.624	10.150	10,448
2025-02-03	10.467	10.624	10.363	10.624	10.150	8,037
2025-01-31	10.572	10.729	10.425	10.677	10.200	8,374
2025-01-30	10.677	10.677	10.383	10.467	10.000	12,392
2025-01-29	10.729	10.781	10.425	10.677	10.200	12,795
2025-01-28	10.572	10.729	10.572	10.729	10.250	12,842
2025-01-27	10.677	10.781	10.467	10.729	10.250	30,432
2025-01-24	10.991	11.095	10.404	10.781	10.300	41,512
2025-01-23	12.351	12.351	10.834	11.043	10.550	6,356
2025-01-22	11.095	11.095	10.938	11.043	10.550	18,001
2025-01-21	10.991	11.462	10.834	11.095	10.600	38,189
2025-01-20	10.938	11.095	10.834	10.886	10.400	11,567
2025-01-17	10.677	11.357	10.677	11.095	10.600	22,250
2025-01-16	10.991	11.200	10.572	10.572	10.100	23,802
2025-01-15	10.467	10.991	10.342	10.938	10.450	36,524
2025-01-14	10.467	10.781	10.404	10.467	10.000	9,427
2025-01-13	10.781	10.834	10.467	10.572	10.100	32,424
2025-01-10	10.991	11.514	10.729	10.781	10.300	22,438
2025-01-09	11.043	11.043	10.572	10.834	10.350	47,392
2025-01-08	10.677	10.991	10.677	10.834	10.350	70,140
2025-01-07	11.200	11.409	10.781	10.781	10.300	92,687
2025-01-03	10.886	11.566	10.781	11.200	10.700	241,694
2025-01-02	10.467	10.938	10.467	10.886	10.400	89,090
2024-12-30	10.342	10.446	10.111	10.342	9.880	39,253
2024-12-27	10.467	10.729	10.342	10.520	10.050	36,262
2024-12-23	10.729	10.834	10.467	10.467	10.000	24,490
2024-12-20	11.409	11.409	10.572	10.834	10.350	133,733
2024-12-19	10.991	10.991	10.425	10.467	10.000	63,758
2024-12-18	11.514	11.566	10.834	10.991	10.500	108,309
2024-12-17	11.776	11.776	10.886	11.409	10.900	72,661
2024-12-16	10.886	11.828	10.425	11.828	11.300	962,565
2024-12-13	11.409	11.409	10.781	10.938	10.450	13,217
2024-12-12	11.409	11.409	10.624	10.938	10.450	61,296
2024-12-11	11.671	11.671	11.200	11.252	10.750	66,270
2024-12-10	11.880	11.880	11.566	11.671	11.150	41,154
2024-12-09	12.247	12.508	11.723	12.037	11.500	22,000
2024-12-06	12.665	12.665	12.090	12.404	11.850	136,759
2024-12-05	12.665	12.770	12.456	12.665	12.100	22,245
2024-12-04	13.136	13.136	12.508	12.770	12.200	64,526
2024-12-03	13.241	13.555	12.927	13.189	12.600	21,296
2024-12-02	13.241	13.555	13.189	13.241	12.650	7,184
2024-11-29	13.293	13.555	13.241	13.398	12.800	5,924
2024-11-28	13.555	13.555	13.136	13.293	12.700	15,169
2024-11-27	12.822	14.183	12.822	13.450	12.850	14,295
2024-11-26	13.503	13.712	13.241	13.555	12.950	8,229
2024-11-25	13.555	13.555	12.613	13.398	12.800	27,781
2024-11-22	13.450	13.764	13.032	13.555	12.950	33,346
2024-11-21	13.869	13.869	13.136	13.764	13.150	8,717
2024-11-20	14.131	14.131	13.764	13.921	13.300	3,592
2024-11-19	14.497	14.602	13.869	14.131	13.500	120,589
2024-11-18	15.387	15.387	14.497	14.602	13.950	29,946
2024-11-15	15.282	15.282	14.497	15.177	14.500	41,119

← NewerPage 8 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.