4C Group AB (publ) (STO:4C)
Sweden · Delayed Price · Currency is SEK 6.83
+0.15 (2.25%)
Oct 2, 2026, 5:29 PM CET
4C Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.56 | 6.83 | 6.56 | 6.83 | 6.83 | 2.25% | 22,375 |
| Oct 1, 2026 | 6.73 | 6.73 | 6.65 | 6.68 | 6.68 | -0.45% | 63,280 |
| Sep 30, 2026 | 6.80 | 6.82 | 6.60 | 6.71 | 6.71 | -1.76% | 91,076 |
| Sep 29, 2026 | 6.84 | 6.90 | 6.77 | 6.83 | 6.83 | 0.15% | 48,299 |
| Sep 28, 2026 | 6.93 | 6.93 | 6.75 | 6.82 | 6.82 | -2.43% | 47,787 |
| Sep 25, 2026 | 7.00 | 7.14 | 6.91 | 6.99 | 6.99 | -0.14% | 43,894 |
| Sep 24, 2026 | 7.17 | 7.17 | 6.99 | 7.00 | 7.00 | -2.37% | 42,619 |
| Sep 23, 2026 | 7.15 | 7.18 | 7.05 | 7.17 | 7.17 | 1.56% | 22,858 |
| Sep 22, 2026 | 7.04 | 7.14 | 7.04 | 7.06 | 7.06 | -0.42% | 5,603 |
| Sep 21, 2026 | 7.05 | 7.26 | 6.91 | 7.09 | 7.09 | 0.71% | 24,777 |
| Sep 18, 2026 | 7.25 | 7.25 | 7.00 | 7.04 | 7.04 | -1.95% | 67,777 |
| Sep 17, 2026 | 7.20 | 7.20 | 7.10 | 7.18 | 7.18 | -0.28% | 25,180 |
| Sep 16, 2026 | 7.22 | 7.28 | 7.11 | 7.20 | 7.20 | -1.10% | 33,958 |
| Sep 15, 2026 | 7.30 | 7.31 | 7.12 | 7.28 | 7.28 | -0.27% | 22,941 |
| Sep 14, 2026 | 7.11 | 7.40 | 7.05 | 7.30 | 7.30 | 2.82% | 62,731 |
| Sep 11, 2026 | 7.27 | 7.27 | 7.10 | 7.10 | 7.10 | -1.25% | 84,614 |
| Sep 10, 2026 | 7.15 | 7.27 | 7.10 | 7.19 | 7.19 | 0.56% | 74,543 |
| Sep 9, 2026 | 7.14 | 7.27 | 7.10 | 7.15 | 7.15 | -0.69% | 62,781 |
| Sep 8, 2026 | 7.31 | 7.43 | 7.14 | 7.20 | 7.20 | -1.37% | 46,015 |
| Sep 7, 2026 | 7.28 | 7.38 | 7.16 | 7.30 | 7.30 | -0.54% | 71,607 |
| Sep 4, 2026 | 7.31 | 7.45 | 7.28 | 7.34 | 7.34 | 0.27% | 56,533 |
| Sep 3, 2026 | 7.36 | 7.50 | 7.23 | 7.32 | 7.32 | -1.88% | 64,339 |
| Sep 2, 2026 | 7.43 | 7.50 | 7.38 | 7.46 | 7.46 | -0.53% | 22,900 |
| Sep 1, 2026 | 7.59 | 7.59 | 7.40 | 7.50 | 7.50 | -0.92% | 23,285 |
| Aug 31, 2026 | 7.60 | 7.63 | 7.41 | 7.57 | 7.57 | -0.26% | 88,661 |
| Aug 28, 2026 | 7.55 | 7.60 | 7.40 | 7.59 | 7.59 | 1.61% | 95,231 |
| Aug 27, 2026 | 7.59 | 7.65 | 7.47 | 7.47 | 7.47 | -0.66% | 84,306 |
| Aug 26, 2026 | 7.60 | 7.75 | 7.46 | 7.52 | 7.52 | -1.70% | 134,352 |
| Aug 25, 2026 | 7.63 | 7.76 | 7.51 | 7.65 | 7.65 | 1.32% | 125,403 |
| Aug 24, 2026 | 7.65 | 7.65 | 7.51 | 7.55 | 7.55 | -1.18% | 20,873 |
| Aug 21, 2026 | 7.64 | 7.64 | 7.50 | 7.64 | 7.64 | 0.66% | 37,181 |
| Aug 20, 2026 | 7.59 | 7.69 | 7.47 | 7.59 | 7.59 | -0.13% | 20,809 |
| Aug 19, 2026 | 7.76 | 7.83 | 7.52 | 7.60 | 7.60 | -2.44% | 52,617 |
| Aug 18, 2026 | 7.70 | 7.82 | 7.65 | 7.79 | 7.79 | 1.17% | 41,194 |
| Aug 17, 2026 | 7.88 | 7.88 | 7.66 | 7.70 | 7.70 | - | 49,583 |
| Aug 14, 2026 | 7.62 | 7.80 | 7.55 | 7.70 | 7.70 | 0.13% | 61,077 |
| Aug 13, 2026 | 7.80 | 7.84 | 7.64 | 7.69 | 7.69 | -2.53% | 140,085 |
| Aug 12, 2026 | 7.85 | 8.02 | 7.75 | 7.89 | 7.89 | 0.51% | 261,619 |
| Aug 11, 2026 | 8.04 | 8.10 | 7.78 | 7.85 | 7.85 | -2.24% | 51,900 |
| Aug 10, 2026 | 8.14 | 8.22 | 7.92 | 8.03 | 8.03 | -1.59% | 34,033 |
| Aug 7, 2026 | 8.17 | 8.30 | 8.05 | 8.16 | 8.16 | -0.49% | 26,387 |
| Aug 6, 2026 | 8.13 | 8.20 | 8.08 | 8.20 | 8.20 | 1.86% | 11,222 |
| Aug 5, 2026 | 8.14 | 8.14 | 7.88 | 8.05 | 8.05 | -1.11% | 16,061 |
| Aug 4, 2026 | 7.80 | 8.20 | 7.80 | 8.14 | 8.14 | 1.75% | 33,283 |
| Aug 3, 2026 | 8.00 | 8.00 | 7.66 | 8.00 | 8.00 | -0.87% | 107,831 |
| Jul 31, 2026 | 7.92 | 8.09 | 7.77 | 8.07 | 8.07 | 2.02% | 2,967 |
| Jul 30, 2026 | 8.00 | 8.17 | 7.83 | 7.91 | 7.91 | -1.00% | 45,749 |
| Jul 29, 2026 | 7.85 | 8.12 | 7.85 | 7.99 | 7.99 | 0.88% | 40,624 |
| Jul 28, 2026 | 7.89 | 8.06 | 7.70 | 7.92 | 7.92 | 0.64% | 55,743 |
| Jul 27, 2026 | 7.80 | 8.08 | 7.61 | 7.87 | 7.87 | 0.90% | 88,029 |