4C Group AB (publ) (STO:4C)
Sweden · Delayed Price · Currency is SEK 4.400
-2.050 (-31.78%)
Nov 3, 2026, 5:29 PM CET
4C Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.81 | 5.81 | 4.36 | 4.40 | 4.40 | -31.78% | 2,530,631 |
| Nov 2, 2026 | 6.66 | 6.79 | 6.38 | 6.45 | 6.45 | -2.27% | 210,650 |
| Oct 30, 2026 | 6.46 | 6.69 | 6.45 | 6.60 | 6.60 | 2.48% | 76,662 |
| Oct 29, 2026 | 6.79 | 6.79 | 6.23 | 6.44 | 6.44 | -0.46% | 97,571 |
| Oct 28, 2026 | 6.79 | 6.79 | 6.36 | 6.47 | 6.47 | -0.61% | 221,545 |
| Oct 27, 2026 | 6.28 | 6.63 | 6.16 | 6.51 | 6.51 | 3.33% | 92,167 |
| Oct 26, 2026 | 6.23 | 6.46 | 6.00 | 6.30 | 6.30 | -0.63% | 128,067 |
| Oct 23, 2026 | 6.25 | 6.36 | 6.13 | 6.34 | 6.34 | - | 74,170 |
| Oct 22, 2026 | 6.15 | 6.79 | 6.15 | 6.34 | 6.34 | 2.26% | 287,271 |
| Oct 21, 2026 | 6.35 | 6.40 | 6.09 | 6.20 | 6.20 | -3.43% | 132,591 |
| Oct 20, 2026 | 6.48 | 6.48 | 6.30 | 6.42 | 6.42 | -2.58% | 88,091 |
| Oct 19, 2026 | 6.59 | 6.60 | 6.37 | 6.59 | 6.59 | -0.30% | 72,333 |
| Oct 16, 2026 | 6.60 | 6.72 | 6.54 | 6.61 | 6.61 | - | 57,794 |
| Oct 15, 2026 | 6.93 | 6.93 | 6.50 | 6.61 | 6.61 | -2.22% | 53,134 |
| Oct 14, 2026 | 6.70 | 6.93 | 6.65 | 6.76 | 6.76 | 0.15% | 79,183 |
| Oct 13, 2026 | 6.57 | 6.80 | 6.57 | 6.75 | 6.75 | 3.05% | 74,270 |
| Oct 12, 2026 | 6.68 | 6.78 | 6.55 | 6.55 | 6.55 | -0.61% | 78,676 |
| Oct 9, 2026 | 6.68 | 6.68 | 6.55 | 6.59 | 6.59 | 0.61% | 63,069 |
| Oct 8, 2026 | 6.73 | 6.73 | 6.55 | 6.55 | 6.55 | -1.06% | 77,472 |
| Oct 7, 2026 | 6.51 | 6.72 | 6.51 | 6.62 | 6.62 | -0.45% | 58,281 |
| Oct 6, 2026 | 6.70 | 6.71 | 6.55 | 6.65 | 6.65 | - | 92,472 |
| Oct 5, 2026 | 6.83 | 6.86 | 6.65 | 6.65 | 6.65 | -2.64% | 22,315 |
| 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 |