4C Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.480 | 6.480 | 6.300 | 6.420 | 6.420 | 88,091 |
| 2026-10-19 | 6.590 | 6.600 | 6.370 | 6.590 | 6.590 | 71,134 |
| 2026-10-16 | 6.600 | 6.720 | 6.540 | 6.610 | 6.610 | 57,464 |
| 2026-10-15 | 6.930 | 6.930 | 6.500 | 6.610 | 6.610 | 53,134 |
| 2026-10-14 | 6.700 | 6.930 | 6.650 | 6.760 | 6.760 | 79,183 |
| 2026-10-13 | 6.570 | 6.800 | 6.570 | 6.750 | 6.750 | 74,270 |
| 2026-10-12 | 6.680 | 6.780 | 6.550 | 6.550 | 6.550 | 78,676 |
| 2026-10-09 | 6.680 | 6.680 | 6.550 | 6.590 | 6.590 | 63,069 |
| 2026-10-08 | 6.730 | 6.730 | 6.550 | 6.550 | 6.550 | 77,472 |
| 2026-10-07 | 6.510 | 6.720 | 6.510 | 6.620 | 6.620 | 58,281 |
| 2026-10-06 | 6.700 | 6.710 | 6.550 | 6.650 | 6.650 | 92,472 |
| 2026-10-05 | 6.830 | 6.860 | 6.650 | 6.650 | 6.650 | 22,315 |
| 2026-10-02 | 6.560 | 6.830 | 6.560 | 6.830 | 6.830 | 22,375 |
| 2026-10-01 | 6.730 | 6.730 | 6.650 | 6.680 | 6.680 | 63,280 |
| 2026-09-30 | 6.800 | 6.820 | 6.600 | 6.710 | 6.710 | 91,076 |
| 2026-09-29 | 6.840 | 6.900 | 6.770 | 6.830 | 6.830 | 48,299 |
| 2026-09-28 | 6.930 | 6.930 | 6.750 | 6.820 | 6.820 | 47,787 |
| 2026-09-25 | 7.000 | 7.140 | 6.910 | 6.990 | 6.990 | 43,894 |
| 2026-09-24 | 7.170 | 7.170 | 6.990 | 7.000 | 7.000 | 42,619 |
| 2026-09-23 | 7.150 | 7.180 | 7.050 | 7.170 | 7.170 | 22,858 |
| 2026-09-22 | 7.040 | 7.140 | 7.040 | 7.060 | 7.060 | 5,603 |
| 2026-09-21 | 7.050 | 7.260 | 6.910 | 7.090 | 7.090 | 24,777 |
| 2026-09-18 | 7.250 | 7.250 | 7.000 | 7.040 | 7.040 | 67,777 |
| 2026-09-17 | 7.200 | 7.200 | 7.100 | 7.180 | 7.180 | 25,180 |
| 2026-09-16 | 7.220 | 7.280 | 7.110 | 7.200 | 7.200 | 33,958 |
| 2026-09-15 | 7.300 | 7.310 | 7.120 | 7.280 | 7.280 | 22,941 |
| 2026-09-14 | 7.110 | 7.400 | 7.050 | 7.300 | 7.300 | 62,731 |
| 2026-09-11 | 7.270 | 7.270 | 7.100 | 7.100 | 7.100 | 84,614 |
| 2026-09-10 | 7.150 | 7.270 | 7.100 | 7.190 | 7.190 | 74,543 |
| 2026-09-09 | 7.140 | 7.270 | 7.100 | 7.150 | 7.150 | 62,781 |
| 2026-09-08 | 7.310 | 7.430 | 7.140 | 7.200 | 7.200 | 46,015 |
| 2026-09-07 | 7.280 | 7.380 | 7.160 | 7.300 | 7.300 | 71,607 |
| 2026-09-04 | 7.310 | 7.450 | 7.280 | 7.340 | 7.340 | 56,533 |
| 2026-09-03 | 7.360 | 7.500 | 7.230 | 7.320 | 7.320 | 64,339 |
| 2026-09-02 | 7.430 | 7.500 | 7.380 | 7.460 | 7.460 | 22,900 |
| 2026-09-01 | 7.590 | 7.590 | 7.400 | 7.500 | 7.500 | 23,285 |
| 2026-08-31 | 7.600 | 7.630 | 7.410 | 7.570 | 7.570 | 88,661 |
| 2026-08-28 | 7.550 | 7.600 | 7.400 | 7.590 | 7.590 | 95,231 |
| 2026-08-27 | 7.590 | 7.650 | 7.470 | 7.470 | 7.470 | 84,306 |
| 2026-08-26 | 7.600 | 7.750 | 7.460 | 7.520 | 7.520 | 134,352 |
| 2026-08-25 | 7.630 | 7.760 | 7.510 | 7.650 | 7.650 | 125,403 |
| 2026-08-24 | 7.650 | 7.650 | 7.510 | 7.550 | 7.550 | 20,873 |
| 2026-08-21 | 7.640 | 7.640 | 7.500 | 7.640 | 7.640 | 37,181 |
| 2026-08-20 | 7.590 | 7.690 | 7.470 | 7.590 | 7.590 | 20,809 |
| 2026-08-19 | 7.760 | 7.830 | 7.520 | 7.600 | 7.600 | 52,617 |
| 2026-08-18 | 7.700 | 7.820 | 7.650 | 7.790 | 7.790 | 41,194 |
| 2026-08-17 | 7.880 | 7.880 | 7.660 | 7.700 | 7.700 | 49,583 |
| 2026-08-14 | 7.620 | 7.800 | 7.550 | 7.700 | 7.700 | 61,077 |
| 2026-08-13 | 7.800 | 7.840 | 7.640 | 7.690 | 7.690 | 140,085 |
| 2026-08-12 | 7.850 | 8.020 | 7.750 | 7.890 | 7.890 | 261,619 |
| 2026-08-11 | 8.040 | 8.100 | 7.780 | 7.850 | 7.850 | 51,900 |
| 2026-08-10 | 8.140 | 8.220 | 7.920 | 8.030 | 8.030 | 34,033 |
| 2026-08-07 | 8.170 | 8.300 | 8.050 | 8.160 | 8.160 | 26,387 |
| 2026-08-06 | 8.130 | 8.200 | 8.080 | 8.200 | 8.200 | 11,222 |
| 2026-08-05 | 8.140 | 8.140 | 7.880 | 8.050 | 8.050 | 16,061 |
| 2026-08-04 | 7.800 | 8.200 | 7.800 | 8.140 | 8.140 | 33,283 |
| 2026-08-03 | 8.000 | 8.000 | 7.660 | 8.000 | 8.000 | 107,831 |
| 2026-07-31 | 7.920 | 8.090 | 7.770 | 8.070 | 8.070 | 2,967 |
| 2026-07-30 | 8.000 | 8.170 | 7.830 | 7.910 | 7.910 | 45,749 |
| 2026-07-29 | 7.850 | 8.120 | 7.850 | 7.990 | 7.990 | 40,624 |
Page 1 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.