36 Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	31.460	31.460	30.213	30.800	30.800	617
2022-12-16	30.800	32.927	30.140	31.460	31.460	449
2022-12-15	31.533	32.927	30.873	32.560	32.560	981
2022-12-14	33.367	35.420	30.580	32.487	32.487	3,205
2022-12-13	32.340	35.933	31.460	32.487	32.487	1,587
2022-12-12	33.000	33.733	28.600	31.313	31.313	6,954
2022-12-09	33.000	35.200	32.267	32.853	32.853	2,635
2022-12-08	35.273	43.047	35.200	35.200	35.200	1,986
2022-12-07	40.260	40.333	35.273	35.273	35.273	7,054
2022-12-06	44.000	44.000	38.940	40.333	40.333	2,487
2022-12-05	48.033	48.033	44.440	45.467	45.467	351
2022-12-02	53.973	53.973	44.000	45.393	45.393	1,973
2022-12-01	58.300	60.133	47.520	49.500	49.500	896
2022-11-30	46.933	48.033	45.393	48.033	48.033	195
2022-11-29	45.393	48.840	45.320	46.933	46.933	337
2022-11-28	47.667	51.113	45.320	45.907	45.907	1,192
2022-11-25	52.947	56.833	47.153	47.227	47.227	3,257
2022-11-24	55.073	58.447	48.767	52.947	52.947	4,880
2022-11-23	60.133	60.133	49.940	57.200	57.200	5,516
2022-11-22	58.667	72.527	56.247	60.133	60.133	3,708
2022-11-21	64.167	64.167	56.467	58.667	58.667	3,244
2022-11-18	67.027	72.600	59.400	64.167	64.167	7,016
2022-11-17	60.060	72.380	55.733	67.027	67.027	17,667
2022-11-16	64.533	84.627	54.413	57.933	57.933	79,442
2022-11-15	44.733	81.693	44.733	57.787	57.787	119,836
2022-11-14	41.067	50.453	38.500	44.733	44.733	3,422
2022-11-11	41.727	43.120	37.033	41.360	41.360	1,806
2022-11-10	37.107	40.333	34.467	40.333	40.333	1,657
2022-11-09	37.840	37.840	34.027	36.007	36.007	406
2022-11-08	38.867	38.867	34.467	36.300	36.300	1,531
2022-11-07	39.600	42.753	31.533	38.867	38.867	1,542
2022-11-04	39.747	44.660	38.793	40.260	40.260	302
2022-11-03	38.133	40.113	37.107	39.747	39.747	223
2022-11-02	36.667	43.633	31.020	38.133	38.133	705
2022-11-01	35.640	43.780	34.833	36.667	36.667	2,291
2022-10-31	37.400	37.400	31.533	35.713	35.713	689
2022-10-28	43.927	43.927	37.400	39.967	39.967	591
2022-10-27	41.580	48.400	36.227	40.407	40.407	1,644
2022-10-26	36.960	36.960	36.667	36.960	36.960	78
2022-10-25	38.133	38.793	34.760	36.520	36.520	290
2022-10-24	37.987	38.133	34.467	38.133	38.133	150
2022-10-21	36.667	42.387	36.667	37.987	37.987	1,425
2022-10-20	36.667	38.133	34.540	36.667	36.667	114
2022-10-19	33.733	38.133	33.367	36.667	36.667	1,142
2022-10-18	36.593	36.593	33.733	33.733	33.733	225
2022-10-17	34.687	34.687	31.900	34.687	34.687	1,383
2022-10-14	31.240	35.787	31.240	34.687	34.687	879
2022-10-13	31.607	33.733	31.607	33.733	33.733	296
2022-10-12	34.907	34.907	33.000	33.733	33.733	645
2022-10-11	34.980	37.033	34.907	36.667	36.667	959
2022-10-10	37.400	40.260	29.407	38.793	38.793	669
2022-10-07	40.333	40.333	36.080	37.400	37.400	2,522
2022-10-06	40.260	40.260	37.840	39.160	39.160	321
2022-10-05	38.427	40.260	37.033	37.400	37.400	226
2022-10-04	38.133	39.087	30.873	38.427	38.427	364
2022-10-03	35.860	38.133	31.093	38.133	38.133	457
2022-09-30	33.000	37.693	33.000	36.520	36.520	1,001
2022-09-29	30.067	34.760	30.067	33.000	33.000	1,691
2022-09-28	36.153	36.153	32.047	33.220	33.220	1,415
2022-09-27	33.147	37.840	32.193	32.487	32.487	994

← NewerPage 17 of 21 · 1,254 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.