36 Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	77.733	77.733	73.333	73.480	73.480	801
2022-07-01	80.520	80.520	75.827	77.733	77.733	92
2022-06-30	73.480	80.667	73.333	80.227	80.227	235
2022-06-29	95.333	95.333	80.373	80.520	80.520	200
2022-06-28	71.427	95.333	69.667	95.333	95.333	606
2022-06-27	76.853	77.000	69.153	71.427	71.427	780
2022-06-23	70.547	73.333	69.667	73.333	73.333	839
2022-06-22	71.867	81.400	69.080	70.547	70.547	457
2022-06-21	68.127	71.793	68.127	71.793	71.793	197
2022-06-20	72.673	73.113	66.953	72.893	72.893	509
2022-06-17	76.267	76.267	66.807	73.187	73.187	1,395
2022-06-16	80.667	80.667	71.500	74.653	74.653	1,161
2022-06-15	90.200	90.200	77.000	81.400	81.400	817
2022-06-14	95.333	100.47	77.733	90.200	90.200	478
2022-06-13	95.333	95.333	88.733	95.040	95.040	184
2022-06-10	95.333	109.56	88.000	95.333	95.333	959
2022-06-09	82.796	88.710	82.796	82.796	82.796	531
2022-06-08	88.710	94.269	82.796	82.796	82.796	578
2022-06-07	89.301	94.387	89.065	94.387	94.387	157
2022-06-03	100.42	100.42	91.785	96.989	96.989	184
2022-06-02	94.624	98.763	94.505	96.634	96.634	157
2022-06-01	95.097	95.215	91.075	94.624	94.624	253
2022-05-31	105.27	105.62	88.710	95.452	95.452	685
2022-05-30	105.62	105.74	102.31	105.15	105.15	187
2022-05-27	105.86	112.01	98.527	105.62	105.62	154
2022-05-25	112.37	112.37	96.161	112.13	112.13	189
2022-05-24	110.00	115.68	103.73	114.61	114.61	53
2022-05-23	112.37	123.31	103.49	118.04	118.04	61
2022-05-20	95.215	118.87	95.215	117.10	117.10	285
2022-05-19	112.25	112.25	101.25	112.25	112.25	85
2022-05-18	109.41	123.31	109.41	112.37	112.37	161
2022-05-17	111.77	123.60	107.75	108.82	108.82	70
2022-05-16	115.32	121.53	97.581	111.77	111.77	184
2022-05-13	115.68	123.01	115.32	115.32	115.32	357
2022-05-12	95.452	115.91	95.452	106.45	106.45	149
2022-05-11	100.54	115.91	100.54	113.55	113.55	286
2022-05-10	111.77	115.44	104.32	112.25	112.25	242
2022-05-09	118.58	124.19	100.54	116.03	116.03	259
2022-05-06	121.24	121.24	106.45	112.60	112.60	332
2022-05-05	120.05	135.73	107.04	113.90	113.90	801
2022-05-04	124.19	124.19	115.32	120.05	120.05	206
2022-05-03	135.43	135.43	118.58	124.19	124.19	300
2022-05-02	128.04	139.57	107.04	135.43	135.43	870
2022-04-29	113.43	113.43	101.96	106.92	106.92	84
2022-04-28	113.55	115.80	98.409	109.05	109.05	689
2022-04-27	115.80	130.11	106.92	109.76	109.76	851
2022-04-26	106.33	152.29	104.32	115.80	115.80	8,334
2022-04-25	95.333	106.33	91.194	91.194	91.194	355
2022-04-22	100.54	118.58	95.333	98.763	98.763	677
2022-04-21	116.51	116.51	99.237	99.237	99.237	1,363
2022-04-20	100.42	118.28	95.570	116.51	116.51	1,879
2022-04-19	83.979	99.946	83.979	94.742	94.742	713
2022-04-14	94.032	94.032	83.032	83.860	83.860	19
2022-04-13	93.914	93.914	77.237	85.634	85.634	344
2022-04-12	92.968	92.968	84.925	85.516	85.516	57
2022-04-11	84.807	88.237	84.807	86.936	86.936	256
2022-04-08	93.559	93.559	83.032	84.807	84.807	604
2022-04-07	78.183	85.516	78.183	82.914	82.914	634
2022-04-06	87.763	87.763	80.903	83.269	83.269	300
2022-04-05	90.484	90.484	83.387	85.634	85.634	1,319

← NewerPage 19 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.