4C Group AB (publ) (STO:4C)
Sweden · Delayed Price · Currency is SEK 6.62
+0.17 (2.64%)
May 5, 2026, 5:13 PM CET
4C Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 8.38 | 8.58 | 8.12 | 8.30 | 8.30 | 2.47% | 198,914 |
| Mar 9, 2026 | 8.08 | 8.14 | 7.70 | 8.10 | 8.10 | -0.49% | 122,953 |
| Mar 6, 2026 | 8.52 | 8.52 | 7.86 | 8.14 | 8.14 | -4.46% | 400,553 |
| Mar 5, 2026 | 8.32 | 8.98 | 8.12 | 8.52 | 8.52 | 2.40% | 185,288 |
| Mar 4, 2026 | 8.28 | 8.58 | 7.98 | 8.32 | 8.32 | 0.24% | 519,118 |
| Mar 3, 2026 | 8.40 | 8.48 | 7.82 | 8.30 | 8.30 | -4.38% | 194,291 |
| Mar 2, 2026 | 8.62 | 8.84 | 8.42 | 8.68 | 8.68 | -2.47% | 118,019 |
| Feb 27, 2026 | 9.20 | 9.20 | 8.30 | 8.90 | 8.90 | -3.26% | 466,249 |
| Feb 26, 2026 | 9.48 | 9.72 | 9.06 | 9.20 | 9.20 | -1.08% | 114,089 |
| Feb 25, 2026 | 9.58 | 9.96 | 9.26 | 9.30 | 9.30 | -2.52% | 60,362 |
| Feb 24, 2026 | 10.30 | 10.30 | 9.54 | 9.54 | 9.54 | -7.83% | 35,266 |
| Feb 23, 2026 | 10.45 | 10.45 | 9.94 | 10.35 | 10.35 | -0.48% | 40,014 |
| Feb 20, 2026 | 10.15 | 10.45 | 10.05 | 10.40 | 10.40 | 1.96% | 33,152 |
| Feb 19, 2026 | 10.25 | 10.45 | 10.10 | 10.20 | 10.20 | 0.99% | 34,109 |