4C Group AB 4C
OMXSTO · Sweden · Commercial Services
SEK 6.68-0.03 (-0.45%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 6.68 | -0.45% | SEK 6.73 | SEK 6.73 | SEK 6.65 | 63.28K |
| 2026-09-30 | SEK 6.71 | -1.76% | SEK 6.80 | SEK 6.82 | SEK 6.60 | 91.08K |
| 2026-09-29 | SEK 6.83 | +0.15% | SEK 6.84 | SEK 6.90 | SEK 6.77 | 48.30K |
| 2026-09-28 | SEK 6.82 | -2.43% | SEK 6.93 | SEK 6.93 | SEK 6.75 | 47.79K |
| 2026-09-25 | SEK 6.99 | -0.14% | SEK 7.00 | SEK 7.14 | SEK 6.91 | 43.89K |
| 2026-09-24 | SEK 7.00 | -2.37% | SEK 7.17 | SEK 7.17 | SEK 6.99 | 42.62K |
| 2026-09-23 | SEK 7.17 | +1.56% | SEK 7.15 | SEK 7.18 | SEK 7.05 | 22.86K |
| 2026-09-22 | SEK 7.06 | -0.42% | SEK 7.04 | SEK 7.14 | SEK 7.04 | 5.60K |
| 2026-09-21 | SEK 7.09 | +0.71% | SEK 7.05 | SEK 7.26 | SEK 6.91 | 24.78K |
| 2026-09-18 | SEK 7.04 | -1.95% | SEK 7.25 | SEK 7.25 | SEK 7.00 | 67.78K |
| 2026-09-17 | SEK 7.18 | -0.28% | SEK 7.20 | SEK 7.20 | SEK 7.10 | 25.18K |
| 2026-09-16 | SEK 7.20 | -1.10% | SEK 7.22 | SEK 7.28 | SEK 7.11 | 33.96K |
| 2026-09-15 | SEK 7.28 | -0.27% | SEK 7.30 | SEK 7.31 | SEK 7.12 | 22.94K |
| 2026-09-14 | SEK 7.30 | +2.82% | SEK 7.11 | SEK 7.40 | SEK 7.05 | 62.73K |
| 2026-09-11 | SEK 7.10 | -1.25% | SEK 7.27 | SEK 7.27 | SEK 7.10 | 84.61K |
| 2026-09-10 | SEK 7.19 | +0.56% | SEK 7.15 | SEK 7.27 | SEK 7.10 | 74.54K |
| 2026-09-09 | SEK 7.15 | -0.69% | SEK 7.14 | SEK 7.27 | SEK 7.10 | 62.78K |
| 2026-09-08 | SEK 7.20 | -1.37% | SEK 7.31 | SEK 7.43 | SEK 7.14 | 46.02K |
| 2026-09-07 | SEK 7.30 | -0.54% | SEK 7.28 | SEK 7.38 | SEK 7.16 | 71.61K |
| 2026-09-04 | SEK 7.34 | +0.27% | SEK 7.31 | SEK 7.45 | SEK 7.28 | 56.53K |
| 2026-09-03 | SEK 7.32 | -1.88% | SEK 7.36 | SEK 7.50 | SEK 7.23 | 64.34K |
| 2026-09-02 | SEK 7.46 | -0.53% | SEK 7.43 | SEK 7.50 | SEK 7.38 | 22.90K |
| 2026-09-01 | SEK 7.50 | -0.92% | SEK 7.59 | SEK 7.59 | SEK 7.40 | 23.29K |
| 2026-08-31 | SEK 7.57 | -0.26% | SEK 7.60 | SEK 7.63 | SEK 7.41 | 88.66K |
| 2026-08-28 | SEK 7.59 | +1.61% | SEK 7.55 | SEK 7.60 | SEK 7.40 | 95.23K |
| 2026-08-27 | SEK 7.47 | -0.66% | SEK 7.59 | SEK 7.65 | SEK 7.47 | 84.31K |
| 2026-08-26 | SEK 7.52 | -1.70% | SEK 7.60 | SEK 7.75 | SEK 7.46 | 134.35K |
| 2026-08-25 | SEK 7.65 | +1.32% | SEK 7.63 | SEK 7.76 | SEK 7.51 | 125.40K |
| 2026-08-24 | SEK 7.55 | -1.18% | SEK 7.65 | SEK 7.65 | SEK 7.51 | 20.87K |
| 2026-08-21 | SEK 7.64 | +0.66% | SEK 7.64 | SEK 7.64 | SEK 7.50 | 37.18K |
| 2026-08-20 | SEK 7.59 | -0.13% | SEK 7.59 | SEK 7.69 | SEK 7.47 | 20.81K |
| 2026-08-19 | SEK 7.60 | -2.44% | SEK 7.76 | SEK 7.83 | SEK 7.52 | 52.62K |
| 2026-08-18 | SEK 7.79 | +1.17% | SEK 7.70 | SEK 7.82 | SEK 7.65 | 41.19K |
| 2026-08-17 | SEK 7.70 | 0.00% | SEK 7.88 | SEK 7.88 | SEK 7.66 | 49.58K |
| 2026-08-14 | SEK 7.70 | +0.13% | SEK 7.62 | SEK 7.80 | SEK 7.55 | 61.08K |
| 2026-08-13 | SEK 7.69 | -2.53% | SEK 7.80 | SEK 7.84 | SEK 7.64 | 140.09K |
| 2026-08-12 | SEK 7.89 | +0.51% | SEK 7.85 | SEK 8.02 | SEK 7.75 | 261.62K |
| 2026-08-11 | SEK 7.85 | -2.24% | SEK 8.04 | SEK 8.10 | SEK 7.78 | 51.90K |
| 2026-08-10 | SEK 8.03 | -1.59% | SEK 8.14 | SEK 8.22 | SEK 7.92 | 34.03K |
| 2026-08-07 | SEK 8.16 | -0.49% | SEK 8.17 | SEK 8.30 | SEK 8.05 | 26.39K |
| 2026-08-06 | SEK 8.20 | +1.86% | SEK 8.13 | SEK 8.20 | SEK 8.08 | 11.22K |
| 2026-08-05 | SEK 8.05 | -1.11% | SEK 8.14 | SEK 8.14 | SEK 7.88 | 16.06K |
| 2026-08-04 | SEK 8.14 | +1.75% | SEK 7.80 | SEK 8.20 | SEK 7.80 | 33.28K |
| 2026-08-03 | SEK 8.00 | -0.87% | SEK 8.00 | SEK 8.00 | SEK 7.66 | 107.83K |
| 2026-07-31 | SEK 8.07 | +2.02% | SEK 7.92 | SEK 8.09 | SEK 7.77 | 2.97K |
| 2026-07-30 | SEK 7.91 | -1.00% | SEK 8.00 | SEK 8.17 | SEK 7.83 | 45.75K |
| 2026-07-29 | SEK 7.99 | +0.88% | SEK 7.85 | SEK 8.12 | SEK 7.85 | 40.62K |
| 2026-07-28 | SEK 7.92 | +0.64% | SEK 7.89 | SEK 8.06 | SEK 7.70 | 55.74K |
| 2026-07-27 | SEK 7.87 | +0.90% | SEK 7.80 | SEK 8.08 | SEK 7.61 | 88.03K |
| 2026-07-24 | SEK 7.80 | -3.94% | SEK 8.12 | SEK 8.40 | SEK 7.59 | 66.51K |
| 2026-07-23 | SEK 8.12 | 0.00% | SEK 8.12 | SEK 8.13 | SEK 7.98 | 21.17K |
| 2026-07-22 | SEK 8.12 | +0.50% | SEK 8.12 | SEK 8.12 | SEK 7.98 | 18.51K |
| 2026-07-21 | SEK 8.08 | +2.28% | SEK 7.82 | SEK 8.08 | SEK 7.82 | 28.34K |
| 2026-07-20 | SEK 7.90 | -4.82% | SEK 8.19 | SEK 8.19 | SEK 7.89 | 198.91K |
| 2026-07-17 | SEK 8.30 | +3.11% | SEK 8.05 | SEK 8.30 | SEK 7.94 | 30.49K |
| 2026-07-16 | SEK 8.05 | -5.29% | SEK 8.50 | SEK 8.71 | SEK 8.01 | 153.16K |
| 2026-07-15 | SEK 8.50 | -0.58% | SEK 8.66 | SEK 9.00 | SEK 8.22 | 145.80K |
| 2026-07-14 | SEK 8.55 | -2.17% | SEK 8.73 | SEK 8.73 | SEK 8.46 | 14.31K |
| 2026-07-13 | SEK 8.74 | -1.80% | SEK 9.09 | SEK 9.09 | SEK 8.40 | 68.39K |
| 2026-07-10 | SEK 8.90 | -7.29% | SEK 9.51 | SEK 9.51 | SEK 8.82 | 50.42K |
| 2026-07-09 | SEK 9.60 | -2.24% | SEK 9.96 | SEK 11.40 | SEK 9.24 | 253.60K |
| 2026-07-08 | SEK 9.82 | +8.51% | SEK 9.30 | SEK 9.90 | SEK 9.05 | 92.38K |
| 2026-07-07 | SEK 9.05 | -2.27% | SEK 9.26 | SEK 9.35 | SEK 8.81 | 58.75K |
| 2026-07-06 | SEK 9.26 | +1.39% | SEK 9.40 | SEK 9.47 | SEK 8.75 | 26.93K |
| 2026-07-03 | SEK 9.13 | +1.70% | SEK 8.96 | SEK 9.27 | SEK 8.79 | 89.93K |
| 2026-07-02 | SEK 8.98 | 0.00% | SEK 8.98 | SEK 9.26 | SEK 8.75 | 86.21K |
| 2026-07-01 | SEK 8.98 | -11.32% | SEK 10.13 | SEK 10.13 | SEK 8.94 | 171.22K |
| 2026-06-30 | SEK 10.13 | +46.41% | SEK 8.46 | SEK 10.13 | SEK 8.24 | 1.44M |
| 2026-06-29 | SEK 6.92 | -5.89% | SEK 7.05 | SEK 7.37 | SEK 6.70 | 103.32K |
| 2026-06-26 | SEK 7.35 | -0.68% | SEK 7.33 | SEK 7.35 | SEK 7.25 | 17.67K |
| 2026-06-25 | SEK 7.40 | +2.35% | SEK 7.22 | SEK 7.49 | SEK 7.13 | 23.27K |
| 2026-06-24 | SEK 7.23 | -1.50% | SEK 7.30 | SEK 7.30 | SEK 7.22 | 22.24K |
| 2026-06-23 | SEK 7.34 | +0.69% | SEK 7.36 | SEK 7.36 | SEK 7.29 | 4.29K |
| 2026-06-22 | SEK 7.29 | -4.58% | SEK 7.49 | SEK 7.49 | SEK 7.28 | 22.33K |
| 2026-06-18 | SEK 7.64 | +2.69% | SEK 7.44 | SEK 7.66 | SEK 7.42 | 27.24K |
| 2026-06-17 | SEK 7.44 | -0.27% | SEK 7.44 | SEK 7.72 | SEK 7.31 | 42.31K |
| 2026-06-16 | SEK 7.46 | +0.27% | SEK 7.40 | SEK 7.50 | SEK 7.32 | 26.30K |
| 2026-06-15 | SEK 7.44 | +1.64% | SEK 7.33 | SEK 7.57 | SEK 7.30 | 24.67K |
| 2026-06-12 | SEK 7.32 | +1.24% | SEK 7.41 | SEK 7.59 | SEK 7.24 | 272.87K |
| 2026-06-11 | SEK 7.23 | +0.42% | SEK 7.21 | SEK 7.43 | SEK 7.20 | 164.97K |
| 2026-06-10 | SEK 7.20 | 0.00% | SEK 7.40 | SEK 7.55 | SEK 7.10 | 140.10K |
| 2026-06-09 | SEK 7.20 | -0.41% | SEK 7.32 | SEK 7.49 | SEK 7.20 | 109.20K |
| 2026-06-08 | SEK 7.23 | +1.83% | SEK 7.59 | SEK 7.73 | SEK 7.23 | 261.63K |
| 2026-06-05 | SEK 7.10 | -1.39% | SEK 7.10 | SEK 7.19 | SEK 6.94 | 40.06K |
| 2026-06-04 | SEK 7.20 | +0.70% | SEK 7.11 | SEK 7.32 | SEK 7.10 | 44.49K |
| 2026-06-03 | SEK 7.15 | -5.30% | SEK 7.60 | SEK 7.60 | SEK 7.15 | 53.54K |
| 2026-06-02 | SEK 7.55 | +0.27% | SEK 7.34 | SEK 7.69 | SEK 7.26 | 78.73K |
| 2026-06-01 | SEK 7.53 | +6.66% | SEK 7.16 | SEK 7.74 | SEK 7.15 | 37.45K |
| 2026-05-29 | SEK 7.06 | +0.71% | SEK 7.01 | SEK 7.29 | SEK 6.96 | 76.89K |
| 2026-05-28 | SEK 7.01 | -3.18% | SEK 7.25 | SEK 7.40 | SEK 6.95 | 78.37K |