4C Group AB (publ) (STO:4C)
Sweden · Delayed Price · Currency is SEK 16.80
-0.30 (-1.75%)
Aug 1, 2025, 5:29 PM CET
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.20 | 17.20 | 16.65 | 16.80 | 16.80 | -1.75% | 18,933 |
| Jul 31, 2025 | 17.90 | 17.90 | 16.90 | 17.10 | 17.10 | -4.47% | 24,825 |
| Jul 30, 2025 | 18.95 | 18.95 | 17.25 | 17.90 | 17.90 | 3.77% | 28,778 |
| Jul 29, 2025 | 17.55 | 17.70 | 17.00 | 17.25 | 17.25 | -1.71% | 34,675 |
| Jul 28, 2025 | 18.00 | 18.25 | 17.40 | 17.55 | 17.55 | -2.23% | 56,166 |
| Jul 25, 2025 | 18.15 | 18.15 | 17.75 | 17.95 | 17.95 | -0.28% | 75,987 |
| Jul 24, 2025 | 18.40 | 18.95 | 18.00 | 18.00 | 18.00 | -2.17% | 65,225 |
| Jul 23, 2025 | 18.30 | 19.00 | 18.05 | 18.40 | 18.40 | 2.22% | 49,589 |
| Jul 22, 2025 | 18.60 | 18.60 | 17.75 | 18.00 | 18.00 | -4.00% | 118,056 |
| Jul 21, 2025 | 16.85 | 18.75 | 16.45 | 18.75 | 18.75 | 11.28% | 177,054 |
| Jul 18, 2025 | 16.70 | 16.90 | 15.75 | 16.85 | 16.85 | 2.12% | 134,798 |
| Jul 17, 2025 | 17.25 | 17.25 | 16.40 | 16.50 | 16.50 | -1.20% | 108,724 |
| Jul 16, 2025 | 16.65 | 16.85 | 16.35 | 16.70 | 16.70 | 0.30% | 50,583 |
| Jul 15, 2025 | 16.95 | 16.95 | 16.40 | 16.65 | 16.65 | -0.89% | 31,975 |
| Jul 14, 2025 | 17.10 | 17.40 | 16.65 | 16.80 | 16.80 | -3.45% | 72,667 |
| Jul 11, 2025 | 17.70 | 17.70 | 16.95 | 17.40 | 17.40 | -0.57% | 116,099 |
| Jul 10, 2025 | 17.30 | 17.80 | 17.25 | 17.50 | 17.50 | 1.45% | 36,204 |
| Jul 9, 2025 | 17.20 | 17.25 | 17.00 | 17.25 | 17.25 | 0.29% | 45,581 |
| Jul 8, 2025 | 17.00 | 17.25 | 16.95 | 17.20 | 17.20 | 0.88% | 49,179 |
| Jul 7, 2025 | 16.80 | 17.15 | 16.50 | 17.05 | 17.05 | 2.71% | 87,141 |
| Jul 4, 2025 | 16.05 | 16.70 | 16.05 | 16.60 | 16.60 | 1.53% | 69,065 |
| Jul 3, 2025 | 16.90 | 16.90 | 16.20 | 16.35 | 16.35 | 0.31% | 28,891 |
| Jul 2, 2025 | 16.45 | 16.55 | 16.20 | 16.30 | 16.30 | -1.21% | 43,794 |
| Jul 1, 2025 | 16.30 | 16.70 | 16.20 | 16.50 | 16.50 | -0.60% | 34,179 |
| Jun 30, 2025 | 16.90 | 16.95 | 16.35 | 16.60 | 16.60 | -1.78% | 120,692 |
| Jun 27, 2025 | 16.50 | 16.90 | 16.15 | 16.90 | 16.90 | 4.32% | 50,608 |
| Jun 26, 2025 | 16.25 | 16.40 | 15.70 | 16.20 | 16.20 | -0.61% | 84,293 |
| Jun 25, 2025 | 16.45 | 16.55 | 15.95 | 16.30 | 16.30 | -0.91% | 79,690 |
| Jun 24, 2025 | 16.50 | 16.65 | 16.00 | 16.45 | 16.45 | 0.92% | 29,928 |
| Jun 23, 2025 | 16.20 | 16.55 | 15.70 | 16.30 | 16.30 | 0.62% | 64,342 |
| Jun 19, 2025 | 16.50 | 16.90 | 16.10 | 16.20 | 16.20 | -0.92% | 63,297 |
| Jun 18, 2025 | 17.00 | 17.00 | 15.90 | 16.35 | 16.35 | -0.30% | 66,752 |
| Jun 17, 2025 | 16.55 | 16.75 | 15.75 | 16.40 | 16.40 | -2.09% | 131,007 |
| Jun 16, 2025 | 16.15 | 16.75 | 15.65 | 16.75 | 16.75 | 3.40% | 45,599 |
| Jun 13, 2025 | 16.60 | 16.80 | 16.05 | 16.20 | 16.20 | -1.82% | 34,403 |
| Jun 12, 2025 | 16.55 | 17.05 | 16.20 | 16.50 | 16.50 | -0.30% | 49,361 |
| Jun 11, 2025 | 16.50 | 16.95 | 16.45 | 16.55 | 16.55 | 0.30% | 75,608 |
| Jun 10, 2025 | 17.10 | 17.25 | 16.50 | 16.50 | 16.50 | -2.65% | 69,660 |
| Jun 9, 2025 | 17.40 | 17.45 | 16.60 | 16.95 | 16.95 | -3.14% | 53,202 |
| Jun 5, 2025 | 17.25 | 17.95 | 17.00 | 17.50 | 17.50 | 1.16% | 70,941 |
| Jun 4, 2025 | 17.05 | 17.40 | 16.75 | 17.30 | 17.30 | 1.47% | 22,215 |
| Jun 3, 2025 | 17.20 | 17.30 | 16.90 | 17.05 | 17.05 | -1.45% | 33,077 |
| Jun 2, 2025 | 16.35 | 17.45 | 15.50 | 17.30 | 17.30 | 5.81% | 199,819 |
| May 30, 2025 | 16.20 | 16.65 | 15.80 | 16.35 | 16.35 | - | 70,262 |
| May 28, 2025 | 16.60 | 16.60 | 15.85 | 16.35 | 16.35 | 0.62% | 29,959 |
| May 27, 2025 | 16.65 | 16.95 | 16.20 | 16.25 | 16.25 | -2.40% | 60,734 |
| May 26, 2025 | 16.45 | 16.65 | 16.35 | 16.65 | 16.65 | 1.22% | 54,756 |
| May 23, 2025 | 16.90 | 17.20 | 16.10 | 16.45 | 16.45 | -3.24% | 180,683 |
| May 22, 2025 | 17.25 | 17.60 | 16.70 | 17.00 | 17.00 | -2.30% | 68,050 |
| May 21, 2025 | 17.45 | 17.75 | 17.20 | 17.40 | 17.40 | - | 63,692 |