4C Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 15.282 | 15.282 | 14.497 | 15.177 | 14.500 | 41,119 |
| 2024-11-14 | 15.805 | 16.172 | 14.863 | 15.282 | 14.600 | 27,470 |
| 2024-11-13 | 15.858 | 16.119 | 15.491 | 15.962 | 15.250 | 11,078 |
| 2024-11-12 | 16.329 | 16.590 | 15.753 | 16.486 | 15.750 | 18,150 |
| 2024-11-11 | 15.701 | 16.329 | 15.334 | 16.329 | 15.600 | 216,759 |
| 2024-11-08 | 14.602 | 15.020 | 14.602 | 15.020 | 14.350 | 16,469 |
| 2024-11-07 | 14.811 | 14.811 | 14.392 | 14.445 | 13.800 | 17,361 |
| 2024-11-06 | 15.073 | 15.753 | 14.549 | 14.811 | 14.150 | 51,115 |
| 2024-11-05 | 16.276 | 16.276 | 14.392 | 15.020 | 14.350 | 65,353 |
| 2024-11-04 | 16.747 | 16.800 | 16.224 | 16.329 | 15.600 | 6,397 |
| 2024-11-01 | 16.590 | 16.905 | 16.486 | 16.905 | 16.150 | 19,775 |
| 2024-10-31 | 17.794 | 18.318 | 15.805 | 17.009 | 16.250 | 162,004 |
| 2024-10-30 | 16.747 | 17.690 | 16.747 | 17.271 | 16.500 | 3,070 |
| 2024-10-29 | 16.276 | 16.747 | 16.276 | 16.433 | 15.700 | 2,374 |
| 2024-10-28 | 16.329 | 16.695 | 16.015 | 16.486 | 15.750 | 2,963 |
| 2024-10-25 | 16.695 | 16.695 | 16.067 | 16.329 | 15.600 | 2,650 |
| 2024-10-24 | 16.643 | 16.695 | 16.643 | 16.695 | 15.950 | 225 |
| 2024-10-23 | 15.962 | 16.643 | 15.962 | 16.643 | 15.900 | 776 |
| 2024-10-22 | 16.172 | 17.009 | 16.119 | 16.590 | 15.850 | 8,330 |
| 2024-10-21 | 16.957 | 16.957 | 15.596 | 16.067 | 15.350 | 20,836 |
| 2024-10-18 | 17.742 | 17.794 | 16.905 | 17.114 | 16.350 | 7,545 |
| 2024-10-17 | 17.428 | 17.428 | 17.428 | 17.428 | 16.650 | 737 |
| 2024-10-16 | 17.009 | 17.009 | 17.009 | 17.009 | 16.250 | 55 |
| 2024-10-15 | 17.219 | 17.585 | 17.166 | 17.480 | 16.700 | 1,387 |
| 2024-10-14 | 16.905 | 17.637 | 16.905 | 17.637 | 16.850 | 113 |
| 2024-10-11 | 17.533 | 17.637 | 17.166 | 17.271 | 16.500 | 4,095 |
| 2024-10-10 | 17.847 | 18.004 | 17.690 | 18.004 | 17.200 | 3,275 |
| 2024-10-09 | 17.742 | 18.475 | 17.585 | 17.847 | 17.050 | 1,289 |
| 2024-10-08 | 18.161 | 18.632 | 18.161 | 18.527 | 17.700 | 1,054 |
| 2024-10-07 | 18.422 | 19.155 | 18.422 | 18.789 | 17.950 | 948 |
| 2024-10-04 | 18.632 | 19.731 | 18.632 | 19.312 | 18.450 | 1,182 |
| 2024-10-03 | 19.469 | 19.783 | 18.841 | 19.207 | 18.350 | 3,806 |
| 2024-10-02 | 18.265 | 19.888 | 18.265 | 19.678 | 18.800 | 4,468 |
| 2024-10-01 | 18.736 | 18.736 | 18.265 | 18.265 | 17.450 | 3,399 |
| 2024-09-30 | 18.004 | 18.370 | 17.219 | 17.742 | 16.950 | 5,998 |
| 2024-09-27 | 16.329 | 19.888 | 16.329 | 17.794 | 17.000 | 47,314 |
| 2024-09-26 | 16.067 | 16.590 | 15.805 | 16.381 | 15.650 | 8,726 |
| 2024-09-25 | 16.590 | 16.590 | 16.590 | 16.590 | 15.850 | 15 |
| 2024-09-24 | 15.805 | 16.433 | 15.805 | 16.433 | 15.700 | 1,943 |
| 2024-09-23 | 15.910 | 16.695 | 15.910 | 16.433 | 15.700 | 534 |
| 2024-09-20 | 16.747 | 16.747 | 16.433 | 16.643 | 15.900 | 2,935 |
| 2024-09-19 | 16.643 | 16.643 | 16.119 | 16.643 | 15.900 | 711 |
| 2024-09-18 | 16.486 | 16.747 | 16.486 | 16.695 | 15.950 | 1,168 |
| 2024-09-17 | 16.224 | 17.271 | 16.224 | 17.219 | 16.450 | 795 |
| 2024-09-16 | 17.323 | 17.323 | 16.590 | 16.800 | 16.050 | 479 |
| 2024-09-13 | 16.747 | 17.166 | 16.747 | 16.800 | 16.050 | 175 |
| 2024-09-12 | 17.323 | 17.323 | 17.271 | 17.271 | 16.500 | 1,502 |
| 2024-09-11 | 17.271 | 17.271 | 17.271 | 17.271 | 16.500 | 36 |
| 2024-09-10 | 17.219 | 17.271 | 16.747 | 17.271 | 16.500 | 1,435 |
| 2024-09-09 | 16.695 | 16.695 | 16.172 | 16.224 | 15.500 | 1,162 |
| 2024-09-06 | 16.172 | 16.747 | 16.172 | 16.172 | 15.450 | 1,894 |
| 2024-09-05 | 16.433 | 16.486 | 15.805 | 16.067 | 15.350 | 3,882 |
| 2024-09-04 | 16.224 | 16.381 | 15.910 | 15.910 | 15.200 | 5,794 |
| 2024-09-03 | 16.329 | 16.590 | 16.329 | 16.538 | 15.800 | 7,123 |
| 2024-09-02 | 16.695 | 17.271 | 16.276 | 16.747 | 16.000 | 8,076 |
| 2024-08-30 | 17.428 | 18.004 | 16.433 | 16.957 | 16.200 | 21,991 |
| 2024-08-29 | 17.847 | 18.213 | 17.376 | 17.742 | 16.950 | 2,218 |
| 2024-08-28 | 18.161 | 18.161 | 16.747 | 17.847 | 17.050 | 10,461 |
| 2024-08-27 | 18.527 | 18.527 | 17.690 | 17.899 | 17.100 | 7,444 |
| 2024-08-26 | 19.155 | 19.155 | 17.742 | 18.684 | 17.850 | 5,538 |
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.