C100 AB (publ) (XSAT:C100)
Sweden · Delayed Price · Currency is SEK 4.140
0.00 (0.00%)
At close: Aug 6, 2026
C100 AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 164,240 |
| Aug 5, 2026 | 4.13 | 4.15 | 4.13 | 4.14 | 4.14 | 0.24% | 8,069 |
| Aug 4, 2026 | 4.13 | 4.13 | 4.12 | 4.13 | 4.13 | 0.24% | 80,870 |
| Aug 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 11,536 |
| Jul 31, 2026 | 4.12 | 4.15 | 4.10 | 4.12 | 4.12 | 4.04% | 407,299 |
| Jul 30, 2026 | 3.92 | 3.96 | 3.90 | 3.96 | 3.96 | 1.02% | 49,229 |
| Jul 29, 2026 | 3.72 | 4.00 | 3.61 | 3.92 | 3.92 | 5.38% | 292,102 |
| Jul 28, 2026 | 3.75 | 3.91 | 3.72 | 3.72 | 3.72 | -0.80% | 264 |
| Jul 27, 2026 | 3.82 | 3.94 | 3.60 | 3.75 | 3.75 | -1.83% | 4,091 |
| Jul 24, 2026 | 3.82 | 3.96 | 3.82 | 3.82 | 3.82 | - | 101 |
| Jul 23, 2026 | 3.83 | 3.84 | 3.82 | 3.82 | 3.82 | - | 1,630 |
| Jul 22, 2026 | 3.83 | 3.93 | 3.82 | 3.82 | 3.82 | -3.29% | 11,634 |
| Jul 21, 2026 | 3.82 | 3.95 | 3.82 | 3.95 | 3.95 | 3.95% | 13,738 |
| Jul 20, 2026 | 3.89 | 3.89 | 3.71 | 3.80 | 3.80 | -2.31% | 35,762 |
| Jul 17, 2026 | 3.67 | 3.96 | 3.67 | 3.89 | 3.89 | -1.77% | 13,286 |
| Jul 16, 2026 | 3.80 | 3.98 | 3.80 | 3.96 | 3.96 | 3.66% | 125,872 |
| Jul 15, 2026 | 2.90 | 4.18 | 2.90 | 3.82 | 3.82 | 26.49% | 702,215 |
| Jul 14, 2026 | 3.02 | 3.58 | 2.82 | 3.02 | 3.02 | -11.18% | 37,746 |
| Jul 13, 2026 | 3.40 | 3.52 | 3.06 | 3.40 | 3.40 | 3.03% | 92,917 |
| Jul 10, 2026 | 3.72 | 3.72 | 3.10 | 3.30 | 3.30 | -8.33% | 68,249 |
| Jul 9, 2026 | 3.50 | 3.70 | 3.30 | 3.60 | 3.60 | 3.45% | 59,175 |
| Jul 8, 2026 | 3.46 | 3.94 | 3.34 | 3.48 | 3.48 | 0.58% | 289,008 |
| Jul 7, 2026 | 3.82 | 4.04 | 3.28 | 3.46 | 3.46 | -5.98% | 478,493 |
| Jul 6, 2026 | 4.00 | 4.68 | 3.60 | 3.68 | 3.68 | -7.54% | 494,262 |
| Jul 3, 2026 | 5.24 | 5.90 | 3.70 | 3.98 | 3.98 | -24.05% | 816,215 |
| Jul 2, 2026 | 4.68 | 9.00 | 4.42 | 5.24 | 5.24 | 35.05% | 1,505,798 |
| Jun 30, 2026 | 3.34 | 3.88 | 3.34 | 3.88 | 3.88 | -2.51% | 1,006 |
| Jun 29, 2026 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | -1.49% | 2,126 |
| Jun 26, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -3.81% | 660 |
| Jun 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.67% | 35 |
| Jun 22, 2026 | 3.60 | 4.36 | 3.60 | 4.36 | 4.36 | 6.34% | 1,380 |
| Jun 18, 2026 | 3.56 | 4.10 | 3.56 | 4.10 | 4.10 | 15.82% | 1,908 |
| Jun 15, 2026 | 4.58 | 4.58 | 3.54 | 3.54 | 3.54 | -24.36% | 2,010 |
| Jun 12, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | -2.09% | 1,008 |
| Jun 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 16.59% | - |
| Jun 10, 2026 | 4.94 | 4.94 | 4.10 | 4.10 | 4.10 | 1.99% | 1,443 |
| Jun 9, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | 252 |
| Jun 8, 2026 | 4.56 | 5.14 | 4.04 | 4.06 | 4.06 | 2.53% | 2,054 |
| Jun 5, 2026 | 3.80 | 4.10 | 3.80 | 3.96 | 3.96 | -15.38% | 4,708 |
| Jun 4, 2026 | 3.50 | 4.68 | 3.50 | 4.68 | 4.68 | -0.85% | 1,367 |
| Jun 3, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.48% | 211 |
| Jun 2, 2026 | 4.24 | 4.84 | 4.24 | 4.84 | 4.84 | 14.15% | 1,330 |
| Jun 1, 2026 | 4.20 | 4.94 | 4.20 | 4.24 | 4.24 | -15.87% | 2,291 |
| May 29, 2026 | 5.00 | 5.78 | 3.08 | 5.04 | 5.04 | 9.57% | 28,203 |
| May 28, 2026 | 6.58 | 6.58 | 4.50 | 4.60 | 4.60 | -14.50% | 824 |
| May 27, 2026 | 5.64 | 10.80 | 4.54 | 5.38 | 5.38 | 16.45% | 41,849 |
| May 26, 2026 | 4.90 | 5.70 | 4.60 | 4.62 | 4.62 | -1.28% | 1,951 |
| May 25, 2026 | 4.28 | 4.94 | 4.02 | 4.68 | 4.68 | -18.75% | 8,602 |
| May 22, 2026 | 4.56 | 5.76 | 4.56 | 5.76 | 5.76 | 15.66% | 352 |
| May 21, 2026 | 5.18 | 5.18 | 4.20 | 4.98 | 4.98 | -11.07% | 1,252 |