4C Group AB (publ) (STO:4C)
Sweden · Delayed Price · Currency is SEK 9.05
-0.51 (-5.33%)
Jul 6, 2026, 1:36 PM CET
4C Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 9.38 | 9.70 | 9.20 | 9.50 | - | 1.06% | 60,530 |
| Jul 2, 2026 | 9.40 | 9.69 | 9.16 | 9.40 | 9.40 | - | 82,362 |
| Jul 1, 2026 | 10.60 | 10.60 | 9.36 | 9.40 | 9.40 | -11.32% | 163,577 |
| Jun 30, 2026 | 8.85 | 10.60 | 8.62 | 10.60 | 10.60 | 46.41% | 1,372,794 |
| Jun 29, 2026 | 7.38 | 7.71 | 7.01 | 7.24 | 7.24 | -1.50% | 98,709 |
| Jun 26, 2026 | 7.33 | 7.35 | 7.25 | 7.35 | 7.35 | -0.68% | 17,670 |
| Jun 25, 2026 | 7.22 | 7.49 | 7.13 | 7.40 | 7.40 | 2.35% | 23,268 |
| Jun 24, 2026 | 7.30 | 7.30 | 7.22 | 7.23 | 7.23 | -1.50% | 22,239 |
| Jun 23, 2026 | 7.36 | 7.36 | 7.29 | 7.34 | 7.34 | 0.69% | 4,289 |
| Jun 22, 2026 | 7.49 | 7.49 | 7.28 | 7.29 | 7.29 | -4.58% | 22,330 |
| Jun 18, 2026 | 7.44 | 7.66 | 7.42 | 7.64 | 7.64 | 2.69% | 27,235 |
| Jun 17, 2026 | 7.44 | 7.72 | 7.31 | 7.44 | 7.44 | -0.27% | 42,305 |
| Jun 16, 2026 | 7.40 | 7.50 | 7.32 | 7.46 | 7.46 | 0.27% | 26,302 |
| Jun 15, 2026 | 7.33 | 7.57 | 7.30 | 7.44 | 7.44 | 1.64% | 24,670 |
| Jun 12, 2026 | 7.33 | 7.59 | 7.24 | 7.32 | 7.32 | 1.39% | 288,486 |
| Jun 11, 2026 | 7.21 | 7.43 | 7.20 | 7.22 | 7.22 | - | 164,996 |
| Jun 10, 2026 | 7.40 | 7.55 | 7.10 | 7.22 | 7.22 | 0.28% | 140,121 |
| Jun 9, 2026 | 7.32 | 7.49 | 7.20 | 7.20 | 7.20 | -0.41% | 109,203 |
| Jun 8, 2026 | 7.59 | 7.73 | 7.23 | 7.23 | 7.23 | 1.83% | 261,634 |
| Jun 5, 2026 | 7.10 | 7.19 | 6.94 | 7.10 | 7.10 | -1.39% | 40,063 |
| Jun 4, 2026 | 7.11 | 7.32 | 7.10 | 7.20 | 7.20 | 0.70% | 44,488 |
| Jun 3, 2026 | 7.60 | 7.60 | 7.15 | 7.15 | 7.15 | -5.30% | 53,543 |
| Jun 2, 2026 | 7.34 | 7.69 | 7.26 | 7.55 | 7.55 | 0.27% | 78,733 |
| Jun 1, 2026 | 7.16 | 7.74 | 7.15 | 7.53 | 7.53 | 6.66% | 37,454 |
| May 29, 2026 | 7.01 | 7.29 | 6.96 | 7.06 | 7.06 | 0.71% | 76,885 |
| May 28, 2026 | 7.25 | 7.40 | 6.95 | 7.01 | 7.01 | -3.18% | 83,997 |
| May 27, 2026 | 7.33 | 7.53 | 7.01 | 7.24 | 7.24 | -0.28% | 45,256 |
| May 26, 2026 | 7.72 | 7.88 | 7.22 | 7.26 | 7.26 | -4.85% | 117,546 |
| May 25, 2026 | 8.00 | 8.53 | 7.63 | 7.63 | 7.63 | -4.63% | 72,442 |
| 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 |