4C Group AB (publ) (STO:4C)
Sweden · Delayed Price · Currency is SEK 12.65
+0.45 (3.69%)
At close: Dec 30, 2025
4C Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 12.80 | 12.85 | 12.10 | 12.65 | 12.65 | 3.69% | 109,728 |
| Dec 29, 2025 | 13.05 | 13.20 | 12.15 | 12.20 | 12.20 | -5.79% | 66,136 |
| Dec 23, 2025 | 13.30 | 13.50 | 12.75 | 12.95 | 12.95 | -2.26% | 154,208 |
| Dec 22, 2025 | 13.05 | 13.30 | 12.25 | 13.25 | 13.25 | 4.33% | 225,455 |
| Dec 19, 2025 | 12.20 | 12.70 | 11.90 | 12.70 | 12.70 | 4.10% | 51,686 |
| Dec 18, 2025 | 11.95 | 12.20 | 11.60 | 12.20 | 12.20 | 3.83% | 44,322 |
| Dec 17, 2025 | 11.45 | 11.95 | 11.35 | 11.75 | 11.75 | 1.73% | 41,393 |
| Dec 16, 2025 | 12.25 | 12.25 | 11.40 | 11.55 | 11.55 | -1.28% | 37,595 |
| Dec 15, 2025 | 13.80 | 13.80 | 11.50 | 11.70 | 11.70 | -3.70% | 45,688 |
| Dec 12, 2025 | 12.20 | 12.35 | 11.80 | 12.15 | 12.15 | -1.22% | 92,161 |
| Dec 11, 2025 | 12.90 | 12.90 | 12.30 | 12.30 | 12.30 | -5.38% | 44,521 |
| Dec 10, 2025 | 12.35 | 13.00 | 12.35 | 13.00 | 13.00 | 4.84% | 72,928 |
| Dec 9, 2025 | 12.30 | 12.70 | 12.30 | 12.40 | 12.40 | -1.98% | 45,690 |
| Dec 8, 2025 | 12.80 | 12.80 | 12.10 | 12.65 | 12.65 | -1.56% | 93,851 |
| Dec 5, 2025 | 12.10 | 13.00 | 11.85 | 12.85 | 12.85 | 8.90% | 179,764 |
| Dec 4, 2025 | 10.30 | 12.00 | 10.15 | 11.80 | 11.80 | 16.26% | 300,670 |
| Dec 3, 2025 | 9.92 | 10.15 | 9.70 | 10.15 | 10.15 | 7.07% | 464,499 |
| Dec 2, 2025 | 9.62 | 9.72 | 9.26 | 9.48 | 9.48 | -0.84% | 69,510 |
| Dec 1, 2025 | 9.64 | 9.80 | 9.54 | 9.56 | 9.56 | -0.83% | 61,872 |
| Nov 28, 2025 | 9.72 | 9.78 | 9.48 | 9.64 | 9.64 | -0.21% | 305,977 |
| Nov 27, 2025 | 9.84 | 9.90 | 9.56 | 9.66 | 9.66 | -1.83% | 270,235 |
| Nov 26, 2025 | 10.10 | 10.20 | 9.74 | 9.84 | 9.84 | -2.09% | 525,291 |
| Nov 25, 2025 | 10.30 | 10.45 | 9.92 | 10.05 | 10.05 | -2.43% | 92,549 |
| Nov 24, 2025 | 10.55 | 11.15 | 10.05 | 10.30 | 10.30 | 6.19% | 185,179 |
| Nov 21, 2025 | 9.56 | 9.98 | 9.46 | 9.70 | 9.70 | 1.46% | 179,734 |
| Nov 20, 2025 | 9.56 | 9.64 | 9.16 | 9.56 | 9.56 | 0.84% | 94,329 |
| Nov 19, 2025 | 9.24 | 9.62 | 9.24 | 9.48 | 9.48 | 2.60% | 50,872 |
| Nov 18, 2025 | 9.74 | 9.74 | 9.10 | 9.24 | 9.24 | -4.74% | 239,622 |
| Nov 17, 2025 | 10.10 | 10.50 | 9.64 | 9.70 | 9.70 | -3.00% | 95,833 |
| Nov 14, 2025 | 9.68 | 10.25 | 9.54 | 10.00 | 10.00 | 3.73% | 59,089 |
| Nov 13, 2025 | 9.92 | 9.96 | 9.64 | 9.64 | 9.64 | -2.63% | 109,601 |
| Nov 12, 2025 | 10.05 | 10.30 | 9.64 | 9.90 | 9.90 | -0.60% | 397,102 |
| Nov 11, 2025 | 11.00 | 11.00 | 9.78 | 9.96 | 9.96 | -4.69% | 91,280 |
| Nov 10, 2025 | 10.45 | 10.90 | 9.98 | 10.45 | 10.45 | 3.98% | 208,868 |
| Nov 7, 2025 | 10.10 | 10.10 | 9.68 | 10.05 | 10.05 | - | 246,592 |
| Nov 6, 2025 | 10.05 | 10.50 | 9.52 | 10.05 | 10.05 | 0.50% | 211,677 |
| Nov 5, 2025 | 9.78 | 10.05 | 9.20 | 10.00 | 10.00 | 1.01% | 151,646 |
| Nov 4, 2025 | 10.95 | 11.00 | 9.74 | 9.90 | 9.90 | -30.04% | 832,260 |
| Nov 3, 2025 | 14.65 | 14.65 | 13.85 | 14.15 | 14.15 | -1.74% | 55,356 |
| Oct 31, 2025 | 14.20 | 14.50 | 14.10 | 14.40 | 14.40 | 1.41% | 52,928 |
| 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 |