4C Group AB (publ) (STO:4C)
Sweden · Delayed Price · Currency is SEK 7.26
-0.37 (-4.85%)
May 26, 2026, 5:24 PM CET
4C Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.00 | 8.53 | 7.75 | 8.53 | - | 6.62% | 21,739 |
| May 22, 2026 | 8.59 | 8.75 | 7.74 | 8.00 | 8.00 | -8.68% | 175,807 |
| May 21, 2026 | 7.90 | 8.77 | 7.75 | 8.76 | 8.76 | 14.81% | 254,761 |
| May 20, 2026 | 7.60 | 8.01 | 7.33 | 7.63 | 7.63 | 3.11% | 243,476 |
| May 19, 2026 | 7.61 | 8.40 | 7.30 | 7.40 | 7.40 | 2.92% | 633,981 |
| May 18, 2026 | 6.78 | 7.45 | 6.78 | 7.19 | 7.19 | 3.45% | 158,774 |
| May 15, 2026 | 7.09 | 7.09 | 6.70 | 6.95 | 6.95 | -2.11% | 124,721 |
| May 13, 2026 | 7.30 | 7.40 | 7.10 | 7.10 | 7.10 | -2.61% | 32,106 |
| May 12, 2026 | 7.31 | 7.31 | 6.98 | 7.29 | 7.29 | -0.55% | 75,300 |
| May 11, 2026 | 7.53 | 7.99 | 7.14 | 7.33 | 7.33 | -1.08% | 147,960 |
| May 8, 2026 | 6.79 | 7.50 | 6.61 | 7.41 | 7.41 | 10.10% | 143,679 |
| May 7, 2026 | 6.71 | 6.79 | 6.57 | 6.73 | 6.73 | 0.45% | 32,019 |
| May 6, 2026 | 6.76 | 6.88 | 6.63 | 6.70 | 6.70 | 1.21% | 77,192 |
| May 5, 2026 | 6.60 | 6.78 | 6.50 | 6.62 | 6.62 | 2.64% | 222,721 |
| May 4, 2026 | 6.40 | 6.94 | 6.40 | 6.45 | 6.45 | -2.27% | 342,424 |
| Apr 30, 2026 | 6.43 | 6.60 | 6.05 | 6.60 | 6.60 | 11.68% | 478,898 |
| Apr 29, 2026 | 6.74 | 7.70 | 5.80 | 5.91 | 5.91 | -41.94% | 1,866,960 |
| Apr 28, 2026 | 10.96 | 10.96 | 10.04 | 10.18 | 10.18 | -4.86% | 27,485 |
| Apr 27, 2026 | 10.38 | 11.34 | 10.30 | 10.70 | 10.70 | 1.71% | 24,593 |
| Apr 24, 2026 | 10.88 | 10.88 | 10.14 | 10.52 | 10.52 | -0.94% | 31,982 |
| Apr 23, 2026 | 10.62 | 11.08 | 10.60 | 10.62 | 10.62 | -2.39% | 56,468 |
| Apr 22, 2026 | 11.10 | 11.10 | 10.62 | 10.88 | 10.88 | -0.91% | 25,133 |
| Apr 21, 2026 | 10.96 | 11.20 | 10.80 | 10.98 | 10.98 | 1.10% | 70,604 |
| Apr 20, 2026 | 10.50 | 10.98 | 10.38 | 10.86 | 10.86 | 6.47% | 107,395 |
| Apr 17, 2026 | 10.20 | 10.98 | 10.02 | 10.20 | 10.20 | -1.73% | 33,823 |
| Apr 16, 2026 | 9.40 | 10.76 | 9.40 | 10.38 | 10.38 | 10.43% | 262,758 |
| Apr 15, 2026 | 9.10 | 9.48 | 8.94 | 9.40 | 9.40 | 4.91% | 357,424 |
| Apr 14, 2026 | 8.80 | 8.99 | 8.80 | 8.96 | 8.96 | 1.82% | 28,384 |
| Apr 13, 2026 | 8.69 | 8.80 | 8.50 | 8.80 | 8.80 | -1.23% | 10,856 |
| Apr 10, 2026 | 8.70 | 8.97 | 8.50 | 8.91 | 8.91 | 3.97% | 51,357 |
| Apr 9, 2026 | 8.51 | 8.63 | 8.45 | 8.57 | 8.57 | -0.12% | 41,117 |
| Apr 8, 2026 | 8.55 | 8.70 | 8.50 | 8.58 | 8.58 | 0.94% | 41,737 |
| Apr 7, 2026 | 8.50 | 8.66 | 8.34 | 8.50 | 8.50 | 0.71% | 24,783 |
| Apr 2, 2026 | 8.76 | 8.76 | 8.44 | 8.44 | 8.44 | -4.52% | 5,220 |
| Apr 1, 2026 | 8.72 | 8.88 | 8.54 | 8.84 | 8.84 | 1.14% | 108,470 |
| Mar 31, 2026 | 8.88 | 8.88 | 8.52 | 8.74 | 8.74 | 1.16% | 40,761 |
| Mar 30, 2026 | 8.78 | 8.78 | 8.46 | 8.64 | 8.64 | -1.59% | 36,445 |
| Mar 27, 2026 | 8.80 | 8.84 | 8.58 | 8.78 | 8.78 | -0.23% | 31,260 |
| Mar 26, 2026 | 8.68 | 8.98 | 8.50 | 8.80 | 8.80 | 1.15% | 93,384 |
| Mar 25, 2026 | 8.54 | 8.80 | 8.48 | 8.70 | 8.70 | 2.59% | 83,211 |
| Mar 24, 2026 | 8.38 | 8.52 | 8.38 | 8.48 | 8.48 | 0.47% | 18,151 |
| Mar 23, 2026 | 8.26 | 8.54 | 7.82 | 8.44 | 8.44 | 2.18% | 116,479 |
| Mar 20, 2026 | 8.42 | 8.42 | 8.02 | 8.26 | 8.26 | -0.72% | 104,467 |
| Mar 19, 2026 | 8.46 | 8.46 | 8.12 | 8.32 | 8.32 | -3.26% | 54,967 |
| Mar 18, 2026 | 8.80 | 8.80 | 8.34 | 8.60 | 8.60 | -2.27% | 229,586 |
| Mar 17, 2026 | 8.80 | 9.28 | 8.40 | 8.80 | 8.80 | 1.15% | 353,825 |
| Mar 16, 2026 | 8.72 | 8.84 | 8.44 | 8.70 | 8.70 | -2.03% | 129,349 |
| Mar 13, 2026 | 8.54 | 8.92 | 8.40 | 8.88 | 8.88 | 3.98% | 198,500 |
| Mar 12, 2026 | 8.58 | 8.92 | 8.26 | 8.54 | 8.54 | -0.47% | 326,391 |
| Mar 11, 2026 | 8.18 | 8.68 | 8.04 | 8.58 | 8.58 | 3.37% | 431,928 |