4C Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 36.232 | 36.232 | 31.663 | 34.311 | 32.780 | 6,409 |
| 2022-07-08 | 35.180 | 36.237 | 35.180 | 36.232 | 34.615 | 535 |
| 2022-07-07 | 36.091 | 36.625 | 35.175 | 35.175 | 33.605 | 1,882 |
| 2022-07-06 | 35.065 | 36.530 | 34.960 | 36.112 | 34.500 | 2,675 |
| 2022-07-05 | 37.368 | 37.368 | 34.856 | 35.798 | 34.200 | 680 |
| 2022-07-04 | 37.054 | 38.100 | 35.588 | 36.635 | 35.000 | 39,583 |
| 2022-07-01 | 36.426 | 36.844 | 36.216 | 36.844 | 35.200 | 12,938 |
| 2022-06-30 | 36.740 | 37.054 | 36.216 | 36.426 | 34.800 | 22,619 |
| 2022-06-29 | 36.635 | 37.158 | 36.635 | 36.740 | 35.100 | 13,868 |
| 2022-06-28 | 36.216 | 36.949 | 36.216 | 36.635 | 35.000 | 27,310 |
| 2022-06-27 | 36.635 | 36.949 | 35.902 | 36.216 | 34.600 | 9,008 |
| 2022-06-23 | 36.635 | 37.263 | 36.635 | 36.635 | 35.000 | 91,032 |
| 2022-06-22 | 36.635 | 37.054 | 36.426 | 36.635 | 35.000 | 150,372 |
| 2022-06-21 | 37.682 | 38.310 | 36.216 | 36.635 | 35.000 | 171,642 |
| 2022-06-20 | 37.682 | 39.775 | 37.682 | 37.682 | 36.000 | 4,241 |
| 2022-06-17 | 36.635 | 38.624 | 36.635 | 37.682 | 36.000 | 79,787 |
| 2022-06-16 | 36.635 | 37.054 | 36.426 | 36.635 | 35.000 | 573,693 |
| 2022-06-15 | 36.635 | 36.844 | 36.635 | 36.635 | 35.000 | 44,995 |
| 2022-06-14 | 36.740 | 37.263 | 36.635 | 36.740 | 35.100 | 81,706 |
| 2022-06-13 | 36.740 | 36.844 | 36.635 | 36.635 | 35.000 | 661,129 |
| 2022-06-10 | 36.635 | 36.844 | 36.635 | 36.740 | 35.100 | 84,139 |
| 2022-06-09 | 37.158 | 37.263 | 36.635 | 36.949 | 35.300 | 64,492 |
| 2022-06-08 | 37.158 | 37.996 | 36.740 | 37.158 | 35.500 | 28,020 |
| 2022-06-07 | 38.415 | 38.729 | 36.635 | 37.054 | 35.400 | 466,830 |
| 2022-06-03 | 39.252 | 39.461 | 38.310 | 38.310 | 36.600 | 36,726 |
| 2022-06-02 | 38.624 | 39.566 | 37.472 | 39.043 | 37.300 | 115,861 |
| 2022-06-01 | 38.310 | 38.729 | 38.310 | 38.624 | 36.900 | 126,960 |
| 2022-05-31 | 39.043 | 39.252 | 38.205 | 38.205 | 36.500 | 172,016 |
| 2022-05-30 | 38.100 | 39.357 | 37.472 | 39.043 | 37.300 | 498,620 |
| 2022-05-27 | 38.100 | 39.147 | 37.368 | 37.891 | 36.200 | 115,321 |
| 2022-05-25 | 38.729 | 38.729 | 37.164 | 38.022 | 36.325 | 253,991 |
| 2022-05-24 | 42.915 | 43.952 | 38.729 | 38.729 | 37.000 | 1,000,246 |
← NewerPage 19 of 19 · 1,112 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.