4C Group AB (publ) (STO:4C)
Sweden · Delayed Price · Currency is SEK 7.80
-0.32 (-3.94%)
Jul 24, 2026, 5:29 PM CET
4C Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.12 | 8.40 | 7.59 | 7.80 | 7.80 | -3.94% | 66,506 |
| Jul 23, 2026 | 8.12 | 8.13 | 7.98 | 8.12 | 8.12 | - | 21,172 |
| Jul 22, 2026 | 8.12 | 8.12 | 7.98 | 8.12 | 8.12 | 0.50% | 18,506 |
| Jul 21, 2026 | 7.82 | 8.08 | 7.82 | 8.08 | 8.08 | 2.28% | 28,339 |
| Jul 20, 2026 | 8.19 | 8.19 | 7.89 | 7.90 | 7.90 | -4.82% | 198,912 |
| Jul 17, 2026 | 8.05 | 8.30 | 7.94 | 8.30 | 8.30 | 3.11% | 30,492 |
| Jul 16, 2026 | 8.50 | 8.71 | 8.01 | 8.05 | 8.05 | -5.29% | 153,159 |
| Jul 15, 2026 | 8.66 | 9.00 | 8.22 | 8.50 | 8.50 | -0.58% | 145,802 |
| Jul 14, 2026 | 8.73 | 8.73 | 8.46 | 8.55 | 8.55 | -2.17% | 14,307 |
| Jul 13, 2026 | 9.09 | 9.09 | 8.40 | 8.74 | 8.74 | -1.80% | 66,450 |
| Jul 10, 2026 | 9.51 | 9.51 | 8.82 | 8.90 | 8.90 | -7.29% | 60,251 |
| Jul 9, 2026 | 9.96 | 11.40 | 9.24 | 9.60 | 9.60 | -2.24% | 253,601 |
| Jul 8, 2026 | 9.30 | 9.90 | 9.05 | 9.82 | 9.82 | 8.51% | 92,376 |
| Jul 7, 2026 | 9.26 | 9.35 | 8.81 | 9.05 | 9.05 | -2.27% | 58,751 |
| Jul 6, 2026 | 9.40 | 9.47 | 8.75 | 9.26 | 9.26 | 1.39% | 26,931 |
| Jul 3, 2026 | 9.38 | 9.70 | 9.20 | 9.56 | 9.13 | 1.70% | 85,918 |
| Jul 2, 2026 | 9.40 | 9.69 | 9.16 | 9.40 | 8.98 | - | 82,362 |
| Jul 1, 2026 | 10.60 | 10.60 | 9.36 | 9.40 | 8.98 | -11.32% | 163,577 |
| Jun 30, 2026 | 8.85 | 10.60 | 8.62 | 10.60 | 10.13 | 46.41% | 1,372,794 |
| Jun 29, 2026 | 7.38 | 7.71 | 7.01 | 7.24 | 6.92 | -1.50% | 98,709 |
| Jun 26, 2026 | 7.33 | 7.35 | 7.25 | 7.35 | 7.02 | -0.68% | 17,670 |
| Jun 25, 2026 | 7.22 | 7.49 | 7.13 | 7.40 | 7.07 | 2.35% | 23,268 |
| Jun 24, 2026 | 7.30 | 7.30 | 7.22 | 7.23 | 6.91 | -1.50% | 22,239 |
| Jun 23, 2026 | 7.36 | 7.36 | 7.29 | 7.34 | 7.01 | 0.69% | 4,289 |
| Jun 22, 2026 | 7.49 | 7.49 | 7.28 | 7.29 | 6.96 | -4.58% | 22,330 |
| Jun 18, 2026 | 7.44 | 7.66 | 7.42 | 7.64 | 7.30 | 2.69% | 27,235 |
| Jun 17, 2026 | 7.44 | 7.72 | 7.31 | 7.44 | 7.11 | -0.27% | 42,305 |
| Jun 16, 2026 | 7.40 | 7.50 | 7.32 | 7.46 | 7.13 | 0.27% | 26,302 |
| Jun 15, 2026 | 7.33 | 7.57 | 7.30 | 7.44 | 7.11 | 1.64% | 24,670 |
| Jun 12, 2026 | 7.33 | 7.59 | 7.24 | 7.32 | 6.99 | 1.39% | 288,486 |
| Jun 11, 2026 | 7.21 | 7.43 | 7.20 | 7.22 | 6.90 | - | 164,996 |
| Jun 10, 2026 | 7.40 | 7.55 | 7.10 | 7.22 | 6.90 | 0.28% | 140,121 |
| Jun 9, 2026 | 7.32 | 7.49 | 7.20 | 7.20 | 6.88 | -0.41% | 109,203 |
| Jun 8, 2026 | 7.59 | 7.73 | 7.23 | 7.23 | 6.91 | 1.83% | 261,634 |
| Jun 5, 2026 | 7.10 | 7.19 | 6.94 | 7.10 | 6.78 | -1.39% | 40,063 |
| Jun 4, 2026 | 7.11 | 7.32 | 7.10 | 7.20 | 6.88 | 0.70% | 44,488 |
| Jun 3, 2026 | 7.60 | 7.60 | 7.15 | 7.15 | 6.83 | -5.30% | 53,543 |
| Jun 2, 2026 | 7.34 | 7.69 | 7.26 | 7.55 | 7.21 | 0.27% | 78,733 |
| Jun 1, 2026 | 7.16 | 7.74 | 7.15 | 7.53 | 7.19 | 6.66% | 37,454 |
| May 29, 2026 | 7.01 | 7.29 | 6.96 | 7.06 | 6.74 | 0.71% | 76,885 |
| May 28, 2026 | 7.25 | 7.40 | 6.95 | 7.01 | 6.70 | -3.18% | 83,997 |
| May 27, 2026 | 7.33 | 7.53 | 7.01 | 7.24 | 6.92 | -0.28% | 45,256 |
| May 26, 2026 | 7.72 | 7.88 | 7.22 | 7.26 | 6.94 | -4.85% | 117,546 |
| May 25, 2026 | 8.00 | 8.53 | 7.63 | 7.63 | 7.29 | -4.62% | 72,442 |
| May 22, 2026 | 8.59 | 8.75 | 7.74 | 8.00 | 7.64 | -8.68% | 193,454 |
| May 21, 2026 | 7.90 | 8.77 | 7.75 | 8.76 | 8.37 | 14.81% | 254,761 |
| May 20, 2026 | 7.60 | 8.01 | 7.33 | 7.63 | 7.29 | 3.11% | 243,902 |
| May 19, 2026 | 7.61 | 8.40 | 7.30 | 7.40 | 7.07 | 2.92% | 633,981 |
| May 18, 2026 | 6.78 | 7.45 | 6.78 | 7.19 | 6.87 | 3.45% | 158,774 |
| May 15, 2026 | 7.09 | 7.09 | 6.70 | 6.95 | 6.64 | -2.11% | 124,721 |