4C Group AB (publ) (STO:4C)
Sweden · Delayed Price · Currency is SEK 7.70
+0.01 (0.13%)
Aug 14, 2026, 5:29 PM CET
4C Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |