4C Group AB (publ) (STO:4C)
Sweden · Delayed Price · Currency is SEK 14.20
-0.15 (-1.05%)
Oct 10, 2025, 5:29 PM CET
4C Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14.15 | 15.45 | 14.00 | 14.20 | 14.20 | -1.05% | 82,882 |
| Oct 9, 2025 | 14.55 | 14.60 | 14.00 | 14.35 | 14.35 | -1.03% | 104,203 |
| Oct 8, 2025 | 14.45 | 14.70 | 14.30 | 14.50 | 14.50 | 0.69% | 96,072 |
| Oct 7, 2025 | 14.65 | 14.80 | 14.40 | 14.40 | 14.40 | -2.37% | 90,389 |
| Oct 6, 2025 | 14.65 | 14.90 | 14.65 | 14.75 | 14.75 | -1.01% | 30,416 |
| Oct 3, 2025 | 14.65 | 14.90 | 14.55 | 14.90 | 14.90 | 0.68% | 38,051 |
| Oct 2, 2025 | 14.60 | 15.00 | 14.50 | 14.80 | 14.80 | -1.00% | 119,142 |
| Oct 1, 2025 | 14.95 | 15.00 | 14.75 | 14.95 | 14.95 | -0.33% | 37,048 |
| Sep 30, 2025 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | - | 845,399 |
| Sep 29, 2025 | 15.15 | 15.25 | 14.95 | 15.00 | 15.00 | - | 119,843 |
| Sep 26, 2025 | 15.30 | 15.30 | 14.95 | 15.00 | 15.00 | -1.64% | 45,919 |
| Sep 25, 2025 | 15.45 | 15.45 | 15.05 | 15.25 | 15.25 | -0.33% | 26,411 |
| Sep 24, 2025 | 15.15 | 15.40 | 15.00 | 15.30 | 15.30 | 0.33% | 99,232 |
| Sep 23, 2025 | 15.35 | 15.55 | 15.15 | 15.25 | 15.25 | 0.33% | 216,177 |
| Sep 22, 2025 | 15.10 | 15.25 | 14.60 | 15.20 | 15.20 | 1.33% | 69,904 |
| Sep 19, 2025 | 14.85 | 15.10 | 14.65 | 15.00 | 15.00 | 1.01% | 40,266 |
| Sep 18, 2025 | 15.95 | 15.95 | 14.70 | 14.85 | 14.85 | 1.02% | 31,521 |
| Sep 17, 2025 | 14.85 | 14.85 | 14.45 | 14.70 | 14.70 | -1.67% | 76,498 |
| Sep 16, 2025 | 15.45 | 15.45 | 14.80 | 14.95 | 14.95 | -3.24% | 77,034 |
| Sep 15, 2025 | 15.60 | 15.75 | 15.30 | 15.45 | 15.45 | -1.90% | 104,039 |
| Sep 12, 2025 | 15.85 | 16.00 | 15.60 | 15.75 | 15.75 | -0.63% | 168,341 |
| Sep 11, 2025 | 16.00 | 16.10 | 15.80 | 15.85 | 15.85 | -1.25% | 103,579 |
| Sep 10, 2025 | 15.95 | 16.10 | 15.75 | 16.05 | 16.05 | 0.63% | 11,318 |
| Sep 9, 2025 | 15.85 | 16.00 | 15.30 | 15.95 | 15.95 | 0.31% | 42,116 |
| Sep 8, 2025 | 16.15 | 16.30 | 15.90 | 15.90 | 15.90 | -0.31% | 32,312 |
| Sep 5, 2025 | 16.00 | 16.00 | 15.70 | 15.95 | 15.95 | -0.31% | 48,161 |
| Sep 4, 2025 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | - | 28,023 |
| Sep 3, 2025 | 16.05 | 16.25 | 15.75 | 16.00 | 16.00 | -2.44% | 101,254 |
| Sep 2, 2025 | 16.45 | 16.45 | 15.95 | 16.40 | 16.40 | -0.61% | 49,815 |
| Sep 1, 2025 | 16.80 | 17.10 | 16.30 | 16.50 | 16.50 | -1.79% | 43,793 |
| Aug 29, 2025 | 17.25 | 17.25 | 16.40 | 16.80 | 16.80 | 0.60% | 198,500 |
| Aug 28, 2025 | 16.95 | 17.10 | 16.70 | 16.70 | 16.70 | -1.47% | 19,684 |
| Aug 27, 2025 | 16.70 | 16.95 | 16.40 | 16.95 | 16.95 | 2.11% | 32,751 |
| Aug 26, 2025 | 16.45 | 17.00 | 16.45 | 16.60 | 16.60 | 0.91% | 267,785 |
| Aug 25, 2025 | 17.40 | 17.40 | 16.30 | 16.45 | 16.45 | -1.79% | 23,534 |
| Aug 22, 2025 | 16.50 | 17.00 | 16.25 | 16.75 | 16.75 | 0.60% | 23,358 |
| Aug 21, 2025 | 16.80 | 17.10 | 16.45 | 16.65 | 16.65 | - | 35,466 |
| Aug 20, 2025 | 17.10 | 17.35 | 16.55 | 16.65 | 16.65 | -2.92% | 71,923 |
| Aug 19, 2025 | 18.25 | 18.70 | 17.10 | 17.15 | 17.15 | -3.92% | 87,726 |
| Aug 18, 2025 | 16.85 | 18.60 | 16.60 | 17.85 | 17.85 | 5.93% | 158,730 |
| Aug 15, 2025 | 17.10 | 17.15 | 16.55 | 16.85 | 16.85 | -1.46% | 23,865 |
| Aug 14, 2025 | 17.50 | 17.50 | 16.65 | 17.10 | 17.10 | -2.01% | 66,658 |
| Aug 13, 2025 | 16.70 | 17.65 | 16.10 | 17.45 | 17.45 | 4.18% | 71,912 |
| Aug 12, 2025 | 16.90 | 17.00 | 16.60 | 16.75 | 16.75 | -1.47% | 26,002 |
| Aug 11, 2025 | 16.90 | 17.00 | 16.45 | 17.00 | 17.00 | 0.89% | 35,928 |
| Aug 8, 2025 | 17.00 | 17.45 | 16.85 | 16.85 | 16.85 | -2.32% | 27,880 |
| Aug 7, 2025 | 16.95 | 17.35 | 16.75 | 17.25 | 17.25 | 1.47% | 61,684 |
| Aug 6, 2025 | 16.55 | 18.00 | 16.55 | 17.00 | 17.00 | 0.59% | 64,331 |
| Aug 5, 2025 | 17.80 | 17.80 | 16.65 | 16.90 | 16.90 | 0.90% | 23,915 |
| Aug 4, 2025 | 17.00 | 17.10 | 16.65 | 16.75 | 16.75 | -0.30% | 26,076 |