36 Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 201.08 | 211.42 | 196.05 | 206.40 | 206.40 | 61 |
| 2022-01-10 | 216.16 | 216.16 | 198.12 | 201.08 | 201.08 | 581 |
| 2022-01-07 | 211.42 | 216.16 | 201.67 | 216.16 | 216.16 | 414 |
| 2022-01-05 | 212.61 | 215.86 | 204.92 | 212.90 | 212.90 | 136 |
| 2022-01-04 | 205.81 | 216.16 | 201.08 | 212.61 | 212.61 | 374 |
| 2022-01-03 | 203.74 | 205.81 | 197.82 | 205.81 | 205.81 | 528 |
| 2021-12-30 | 189.84 | 200.48 | 189.84 | 197.53 | 197.53 | 412 |
| 2021-12-29 | 199.60 | 199.60 | 189.25 | 198.12 | 198.12 | 432 |
| 2021-12-28 | 196.94 | 199.30 | 190.13 | 190.13 | 190.13 | 25 |
| 2021-12-27 | 195.75 | 203.15 | 190.43 | 196.94 | 196.94 | 207 |
| 2021-12-23 | 203.74 | 203.74 | 195.75 | 203.74 | 203.74 | 370 |
| 2021-12-22 | 210.83 | 211.13 | 195.16 | 203.74 | 203.74 | 297 |
| 2021-12-21 | 212.90 | 212.90 | 199.30 | 205.22 | 205.22 | 374 |
| 2021-12-20 | 208.76 | 212.61 | 190.43 | 206.99 | 206.99 | 96 |
| 2021-12-17 | 200.19 | 212.02 | 195.16 | 211.13 | 211.13 | 1,171 |
| 2021-12-16 | 204.03 | 212.02 | 188.95 | 195.75 | 195.75 | 1,175 |
| 2021-12-15 | 198.71 | 205.51 | 195.16 | 202.85 | 202.85 | 880 |
| 2021-12-14 | 204.92 | 204.92 | 196.34 | 199.60 | 199.60 | 228 |
| 2021-12-13 | 200.19 | 212.61 | 198.12 | 201.67 | 201.67 | 1,796 |
| 2021-12-10 | 212.90 | 212.90 | 200.19 | 206.40 | 206.40 | 2,056 |
| 2021-12-09 | 209.95 | 223.84 | 200.78 | 217.93 | 217.93 | 1,803 |
| 2021-12-08 | 216.75 | 216.75 | 196.34 | 209.95 | 209.95 | 2,493 |
| 2021-12-07 | 209.95 | 218.82 | 192.20 | 216.75 | 216.75 | 14,945 |
| 2021-12-06 | 259.62 | 259.62 | 239.52 | 247.50 | 247.50 | 1,401 |
| 2021-12-03 | 264.95 | 269.97 | 240.11 | 259.62 | 259.62 | 2,777 |
| 2021-12-02 | 254.89 | 267.31 | 250.46 | 265.83 | 265.83 | 1,514 |
| 2021-12-01 | 272.63 | 277.07 | 254.30 | 271.45 | 271.45 | 267 |
| 2021-11-30 | 256.67 | 272.63 | 254.89 | 272.63 | 272.63 | 403 |
| 2021-11-29 | 266.13 | 277.96 | 260.22 | 272.93 | 272.93 | 307 |
| 2021-11-26 | 283.87 | 283.87 | 261.40 | 278.25 | 278.25 | 2,460 |
| 2021-11-25 | 284.46 | 301.02 | 273.52 | 283.87 | 283.87 | 962 |
| 2021-11-24 | 280.32 | 284.17 | 272.93 | 280.91 | 280.91 | 85 |
| 2021-11-23 | 272.04 | 293.33 | 272.04 | 280.32 | 280.32 | 448 |
| 2021-11-22 | 293.33 | 293.33 | 267.02 | 272.04 | 272.04 | 506 |
| 2021-11-19 | 283.87 | 288.90 | 266.13 | 280.03 | 280.03 | 807 |
| 2021-11-18 | 289.79 | 289.79 | 261.40 | 280.91 | 280.91 | 1,284 |
| 2021-11-17 | 306.94 | 306.94 | 283.58 | 284.17 | 284.17 | 470 |
| 2021-11-16 | 309.89 | 314.03 | 290.97 | 295.40 | 295.40 | 448 |
| 2021-11-15 | 307.53 | 316.99 | 299.25 | 309.89 | 309.89 | 1,785 |
| 2021-11-12 | 289.79 | 307.53 | 283.87 | 307.53 | 307.53 | 1,227 |
| 2021-11-11 | 295.70 | 301.61 | 277.96 | 289.79 | 289.79 | 5,603 |
| 2021-11-10 | 265.54 | 288.90 | 251.64 | 276.48 | 276.48 | 874 |
| 2021-11-09 | 266.13 | 269.68 | 251.34 | 263.17 | 263.17 | 741 |
| 2021-11-08 | 253.12 | 259.03 | 248.39 | 258.44 | 258.44 | 927 |
| 2021-11-05 | 266.72 | 272.34 | 248.09 | 254.30 | 254.30 | 2,133 |
| 2021-11-04 | 290.97 | 295.40 | 266.72 | 266.72 | 266.72 | 654 |
| 2021-11-03 | 290.08 | 293.04 | 271.75 | 286.53 | 286.53 | 620 |
| 2021-11-02 | 296.29 | 298.66 | 275.59 | 282.69 | 282.69 | 1,802 |
| 2021-11-01 | 317.58 | 317.58 | 296.29 | 303.98 | 303.98 | 707 |
| 2021-10-29 | 318.76 | 325.27 | 304.57 | 318.17 | 318.17 | 1,116 |
| 2021-10-28 | 307.53 | 357.80 | 304.57 | 320.54 | 320.54 | 10,379 |
| 2021-10-27 | 256.08 | 274.41 | 253.41 | 270.27 | 270.27 | 640 |
| 2021-10-26 | 267.02 | 283.28 | 245.73 | 266.42 | 266.42 | 458 |
| 2021-10-25 | 282.98 | 282.98 | 267.02 | 277.96 | 277.96 | 134 |
← NewerPage 21 of 21 · 1,254 trading days
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.