4C Group AB (publ) (STO:4C)
Sweden · Delayed Price · Currency is SEK 16.40
-0.10 (-0.61%)
Sep 2, 2025, 5:29 PM CET
4C Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |