4C Group AB (publ) (STO:4C)
Sweden · Delayed Price · Currency is SEK 14.40
+0.20 (1.41%)
Oct 31, 2025, 12:53 PM CET
4C Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.20 | 14.50 | 14.10 | 14.40 | 14.40 | 1.41% | 49,154 |
| Oct 30, 2025 | 14.45 | 14.45 | 14.10 | 14.20 | 14.20 | -1.39% | 18,910 |
| Oct 29, 2025 | 14.20 | 14.60 | 14.10 | 14.40 | 14.40 | 0.35% | 14,682 |
| Oct 28, 2025 | 14.30 | 14.40 | 14.15 | 14.35 | 14.35 | 1.41% | 23,006 |
| Oct 27, 2025 | 14.75 | 14.75 | 14.15 | 14.15 | 14.15 | -1.74% | 20,926 |
| Oct 24, 2025 | 14.80 | 14.80 | 14.35 | 14.40 | 14.40 | -2.70% | 33,518 |
| Oct 23, 2025 | 14.75 | 14.80 | 14.35 | 14.80 | 14.80 | 0.68% | 22,163 |
| Oct 22, 2025 | 14.80 | 14.80 | 14.45 | 14.70 | 14.70 | - | 24,343 |
| Oct 21, 2025 | 14.75 | 14.90 | 14.65 | 14.70 | 14.70 | 2.08% | 3,887 |
| Oct 20, 2025 | 14.25 | 14.55 | 14.10 | 14.40 | 14.40 | 2.86% | 21,019 |
| Oct 17, 2025 | 14.05 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 11,089 |
| Oct 16, 2025 | 13.95 | 14.15 | 13.90 | 14.10 | 14.10 | 1.44% | 9,160 |
| Oct 15, 2025 | 14.15 | 14.20 | 13.75 | 13.90 | 13.90 | 0.36% | 25,163 |
| Oct 14, 2025 | 14.60 | 14.60 | 13.75 | 13.85 | 13.85 | -2.46% | 64,153 |
| Oct 13, 2025 | 14.30 | 14.50 | 14.05 | 14.20 | 14.20 | - | 442,605 |
| 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 |