36 Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	90.484	90.484	83.387	85.634	85.634	1,319
2022-04-04	104.56	104.56	87.409	90.484	90.484	1,024
2022-04-01	102.19	107.52	97.936	104.56	104.56	724
2022-03-31	94.624	118.04	81.258	97.817	97.817	8,379
2022-03-30	146.67	146.67	126.85	140.46	140.46	438
2022-03-29	212.02	212.02	141.64	146.67	146.67	119
2022-03-28	147.26	147.26	132.18	141.64	141.64	126
2022-03-25	147.85	154.06	134.54	138.68	138.68	388
2022-03-24	139.57	146.08	139.57	143.71	143.71	178
2022-03-23	146.96	148.74	140.16	147.26	147.26	88
2022-03-22	150.81	150.81	140.75	146.96	146.96	257
2022-03-21	155.24	155.24	148.74	148.74	148.74	30
2022-03-18	158.49	158.49	142.53	147.85	147.85	148
2022-03-17	162.93	162.93	138.09	145.78	145.78	107
2022-03-16	159.38	159.38	143.71	147.26	147.26	219
2022-03-15	141.94	157.61	129.52	157.61	157.61	313
2022-03-14	143.12	153.47	143.12	147.85	147.85	115
2022-03-11	135.73	154.06	123.90	154.06	154.06	653
2022-03-10	136.91	141.94	123.90	123.90	123.90	690
2022-03-09	143.71	143.71	124.19	137.20	137.20	690
2022-03-08	146.96	146.96	136.02	143.71	143.71	187
2022-03-07	147.85	165.30	136.02	145.19	145.19	380
2022-03-04	170.91	170.91	147.85	147.85	147.85	40
2022-03-03	156.42	159.38	141.94	146.37	146.37	794
2022-03-02	156.72	158.20	151.99	156.42	156.42	59
2022-03-01	175.94	175.94	148.44	159.38	159.38	618
2022-02-28	165.59	173.58	157.61	171.80	171.80	104
2022-02-25	175.65	175.65	154.95	165.59	165.59	460
2022-02-24	141.94	185.70	136.32	165.30	165.30	1,121
2022-02-23	179.49	179.49	167.96	167.96	167.96	349
2022-02-22	156.72	182.45	154.35	179.49	179.49	124
2022-02-21	179.49	184.81	172.10	177.42	177.42	142
2022-02-18	192.50	192.50	179.49	179.49	179.49	121
2022-02-17	193.68	193.68	180.67	188.06	188.06	48
2022-02-16	194.27	194.27	181.56	186.29	186.29	18
2022-02-15	194.27	194.27	177.42	188.36	188.36	355
2022-02-14	201.08	201.08	177.42	188.06	188.06	740
2022-02-11	206.69	212.90	204.33	212.90	212.90	219
2022-02-10	208.17	216.16	197.23	206.69	206.69	264
2022-02-09	204.03	217.04	189.84	217.04	217.04	491
2022-02-08	204.92	204.92	195.46	204.33	204.33	54
2022-02-07	200.19	205.51	189.25	204.92	204.92	431
2022-02-04	193.98	199.30	189.25	194.27	194.27	142
2022-02-03	194.87	194.87	183.33	194.57	194.57	47
2022-02-02	189.25	195.16	186.29	194.87	194.87	112
2022-02-01	184.22	198.12	168.84	189.25	189.25	857
2022-01-31	179.19	179.19	168.25	177.42	177.42	30
2022-01-28	171.51	183.04	171.51	179.19	179.19	262
2022-01-27	177.42	177.42	171.80	176.24	176.24	35
2022-01-26	180.08	193.09	165.59	178.90	178.90	859
2022-01-25	165.59	188.66	165.59	175.65	175.65	116
2022-01-24	194.27	194.27	160.27	165.59	165.59	428
2022-01-21	183.33	188.66	172.10	181.56	181.56	708
2022-01-20	197.23	197.23	176.24	183.33	183.33	1,437
2022-01-19	194.87	194.87	180.67	188.95	188.95	106
2022-01-18	197.53	197.53	177.12	188.66	188.66	1,559
2022-01-17	191.02	197.82	184.22	195.75	195.75	599
2022-01-14	206.10	206.10	189.25	191.61	191.61	370
2022-01-13	205.81	205.81	193.98	200.19	200.19	844
2022-01-12	210.24	210.24	197.82	207.88	207.88	148

← NewerPage 20 of 21 · 1,255 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.