36 Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.23	0.23	0.23	0.23	0.23	0.87%	197,703
Feb 3, 2026	0.23	0.23	0.23	0.23	0.23	-3.36%	132,710
Feb 2, 2026	0.24	0.24	0.24	0.24	0.24	-15.00%	289,903
Jan 30, 2026	0.28	0.28	0.28	0.28	0.28	17.65%	378,263
Jan 29, 2026	0.24	0.24	0.24	0.24	0.24	0.85%	113,435
Jan 28, 2026	0.24	0.24	0.24	0.24	0.24	-12.59%	141,262
Jan 27, 2026	0.27	0.27	0.27	0.27	0.27	-2.88%	135,511
Jan 26, 2026	0.28	0.28	0.28	0.28	0.28	-1.42%	93,323
Jan 23, 2026	0.28	0.28	0.28	0.28	0.28	-1.40%	192,065
Jan 22, 2026	0.29	0.29	0.29	0.29	0.29	1.42%	263,115
Jan 21, 2026	0.28	0.28	0.28	0.28	0.28	-0.70%	421
Jan 20, 2026	0.28	0.28	0.28	0.28	0.28	-10.13%	77,854
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	3.95%	142,144
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	0.66%	162,846
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-3.82%	173,823
Jan 14, 2026	0.31	0.31	0.31	0.31	0.31	5.37%	37,115
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	-5.10%	51,472
Jan 12, 2026	0.31	0.31	0.31	0.31	0.31	-2.48%	235,274
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	4.55%	292,094
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	-4.35%	115,720
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	34.17%	1,444,455
Jan 5, 2026	0.24	0.24	0.24	0.24	0.24	-10.45%	30,437
Jan 2, 2026	0.27	0.27	0.27	0.27	0.27	14.53%	191,740
Dec 30, 2025	0.23	0.23	0.23	0.23	0.23	-5.65%	279,175
Dec 29, 2025	0.25	0.25	0.25	0.25	0.25	-3.88%	68,880
Dec 23, 2025	0.26	0.26	0.26	0.26	0.26	11.21%	116,910
Dec 22, 2025	0.23	0.23	0.23	0.23	0.23	4.50%	198,460
Dec 19, 2025	0.22	0.22	0.22	0.22	0.22	-3.48%	79,671
Dec 18, 2025	0.23	0.23	0.23	0.23	0.23	-3.36%	38,000
Dec 17, 2025	0.24	0.24	0.24	0.24	0.24	-4.80%	205,278
Dec 16, 2025	0.25	0.25	0.25	0.25	0.25	4.17%	1,068,720
Dec 15, 2025	0.24	0.24	0.24	0.24	0.24	-4.00%	545,072
Dec 12, 2025	0.25	0.25	0.25	0.25	0.25	-13.19%	404,176
Dec 11, 2025	0.29	0.29	0.29	0.29	0.29	-5.26%	314,678
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	-5.00%	131,706
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	2.56%	61,289
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	-7.69%	131,728
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	6.96%	379,929
Dec 4, 2025	0.32	0.32	0.32	0.32	0.32	0.64%	155,637
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	-	165,034
Dec 2, 2025	0.31	0.31	0.31	0.31	0.31	-5.99%	123,159
Dec 1, 2025	0.33	0.33	0.33	0.33	0.33	0.60%	56,695
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	-4.05%	12,138
Nov 27, 2025	0.35	0.35	0.35	0.35	0.35	-	158,760
Nov 26, 2025	0.35	0.35	0.35	0.35	0.35	-8.47%	69,686
Nov 25, 2025	0.38	0.38	0.38	0.38	0.38	0.53%	173,721
Nov 24, 2025	0.38	0.38	0.38	0.38	0.38	-2.59%	28,853
Nov 21, 2025	0.39	0.39	0.39	0.39	0.39	-11.87%	29,796
Nov 20, 2025	0.44	0.44	0.44	0.44	0.44	6.83%	137,989
Nov 19, 2025	0.41	0.41	0.41	0.41	0.41	-0.49%	59,175