4C Group AB (publ) (STO:4C)
Sweden
· Delayed Price · Currency is SEK 8.10
-0.04 (-0.49%)
At close: Mar 9, 2026
4C Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.08 | 8.14 | 7.70 | 8.10 | 8.10 | -0.49% | 122,953 |
| Mar 6, 2026 | 8.52 | 8.52 | 7.86 | 8.14 | 8.14 | -4.46% | 400,553 |
| Mar 5, 2026 | 8.32 | 8.98 | 8.12 | 8.52 | 8.52 | 2.40% | 185,288 |
| Mar 4, 2026 | 8.28 | 8.58 | 7.98 | 8.32 | 8.32 | 0.24% | 519,118 |
| Mar 3, 2026 | 8.40 | 8.48 | 7.82 | 8.30 | 8.30 | -4.38% | 194,291 |
| Mar 2, 2026 | 8.62 | 8.84 | 8.42 | 8.68 | 8.68 | -2.47% | 118,019 |
| Feb 27, 2026 | 9.20 | 9.20 | 8.30 | 8.90 | 8.90 | -3.26% | 466,249 |
| Feb 26, 2026 | 9.48 | 9.72 | 9.06 | 9.20 | 9.20 | -1.08% | 114,089 |
| Feb 25, 2026 | 9.58 | 9.96 | 9.26 | 9.30 | 9.30 | -2.52% | 60,362 |
| Feb 24, 2026 | 10.30 | 10.30 | 9.54 | 9.54 | 9.54 | -7.83% | 35,266 |
| Feb 23, 2026 | 10.45 | 10.45 | 9.94 | 10.35 | 10.35 | -0.48% | 40,014 |
| Feb 20, 2026 | 10.15 | 10.45 | 10.05 | 10.40 | 10.40 | 1.96% | 33,152 |
| Feb 19, 2026 | 10.25 | 10.45 | 10.10 | 10.20 | 10.20 | 0.99% | 34,109 |
| Feb 18, 2026 | 10.00 | 10.25 | 9.82 | 10.10 | 10.10 | 1.00% | 40,915 |
| Feb 17, 2026 | 10.00 | 10.30 | 9.80 | 10.00 | 10.00 | - | 38,405 |
| Feb 16, 2026 | 10.35 | 10.55 | 9.92 | 10.00 | 10.00 | -7.41% | 173,250 |
| Feb 13, 2026 | 12.50 | 12.65 | 10.20 | 10.80 | 10.80 | -7.69% | 313,363 |
| Feb 12, 2026 | 12.05 | 12.05 | 11.45 | 11.70 | 11.70 | -3.31% | 70,232 |
| Feb 11, 2026 | 12.80 | 12.80 | 11.75 | 12.10 | 12.10 | - | 46,193 |
| Feb 10, 2026 | 12.60 | 12.60 | 11.85 | 12.10 | 12.10 | -3.97% | 37,015 |
| Feb 9, 2026 | 12.60 | 13.00 | 12.20 | 12.60 | 12.60 | -3.45% | 39,734 |
| Feb 6, 2026 | 12.85 | 13.10 | 11.90 | 13.05 | 13.05 | 1.16% | 67,811 |
| Feb 5, 2026 | 12.95 | 13.30 | 12.35 | 12.90 | 12.90 | -0.77% | 66,807 |
| Feb 4, 2026 | 12.95 | 13.20 | 12.40 | 13.00 | 13.00 | 1.17% | 113,935 |
| Feb 3, 2026 | 14.90 | 14.90 | 12.65 | 12.85 | 12.85 | -3.75% | 142,931 |
| Feb 2, 2026 | 12.15 | 13.60 | 11.70 | 13.35 | 13.35 | 8.10% | 203,794 |
| Jan 30, 2026 | 11.95 | 12.50 | 11.45 | 12.35 | 12.35 | 4.66% | 188,950 |
| Jan 29, 2026 | 11.30 | 12.75 | 11.15 | 11.80 | 11.80 | 3.06% | 1,355,534 |
| Jan 28, 2026 | 11.45 | 11.75 | 11.20 | 11.45 | 11.45 | 0.88% | 164,669 |
| Jan 27, 2026 | 11.35 | 11.45 | 10.85 | 11.35 | 11.35 | -1.30% | 189,380 |
| Jan 26, 2026 | 11.70 | 11.70 | 11.00 | 11.50 | 11.50 | -1.71% | 104,369 |
| Jan 23, 2026 | 12.05 | 12.05 | 11.35 | 11.70 | 11.70 | 1.74% | 120,484 |
| Jan 22, 2026 | 11.45 | 11.80 | 11.20 | 11.50 | 11.50 | 0.88% | 108,276 |
| Jan 21, 2026 | 11.50 | 11.50 | 10.90 | 11.40 | 11.40 | 0.88% | 149,497 |
| Jan 20, 2026 | 11.90 | 11.90 | 11.10 | 11.30 | 11.30 | -5.04% | 132,608 |
| Jan 19, 2026 | 12.10 | 12.75 | 11.70 | 11.90 | 11.90 | -2.46% | 110,562 |
| Jan 16, 2026 | 12.25 | 13.15 | 12.00 | 12.20 | 12.20 | -0.81% | 115,458 |
| Jan 15, 2026 | 12.05 | 12.55 | 12.05 | 12.30 | 12.30 | -0.81% | 19,545 |
| Jan 14, 2026 | 12.50 | 12.85 | 12.10 | 12.40 | 12.40 | -2.36% | 62,232 |
| Jan 13, 2026 | 12.90 | 13.00 | 12.40 | 12.70 | 12.70 | -1.17% | 172,625 |
| Jan 12, 2026 | 12.35 | 13.20 | 12.35 | 12.85 | 12.85 | 5.33% | 152,640 |
| Jan 9, 2026 | 11.75 | 12.75 | 11.75 | 12.20 | 12.20 | 5.63% | 675,881 |
| Jan 8, 2026 | 11.55 | 12.15 | 11.05 | 11.55 | 11.55 | 0.87% | 164,819 |
| Jan 7, 2026 | 11.65 | 11.95 | 11.45 | 11.45 | 11.45 | -2.55% | 129,279 |
| Jan 5, 2026 | 11.95 | 12.10 | 11.45 | 11.75 | 11.75 | -3.29% | 63,856 |
| Jan 2, 2026 | 12.45 | 12.45 | 12.15 | 12.15 | 12.15 | -3.95% | 33,610 |
| Dec 30, 2025 | 12.80 | 12.85 | 12.10 | 12.65 | 12.65 | 3.69% | 109,728 |
| Dec 29, 2025 | 13.05 | 13.20 | 12.15 | 12.20 | 12.20 | -5.79% | 66,136 |
| Dec 23, 2025 | 13.30 | 13.50 | 12.75 | 12.95 | 12.95 | -2.26% | 171,378 |
| Dec 22, 2025 | 13.05 | 13.30 | 12.25 | 13.25 | 13.25 | 4.33% | 225,455 |
| Dec 19, 2025 | 12.20 | 12.70 | 11.90 | 12.70 | 12.70 | 4.10% | 51,686 |
| Dec 18, 2025 | 11.95 | 12.20 | 11.60 | 12.20 | 12.20 | 3.83% | 44,322 |
| Dec 17, 2025 | 11.45 | 11.95 | 11.35 | 11.75 | 11.75 | 1.73% | 41,393 |
| Dec 16, 2025 | 12.25 | 12.25 | 11.40 | 11.55 | 11.55 | -1.28% | 37,595 |
| Dec 15, 2025 | 13.80 | 13.80 | 11.50 | 11.70 | 11.70 | -3.70% | 45,688 |
| Dec 12, 2025 | 12.20 | 12.35 | 11.80 | 12.15 | 12.15 | -1.22% | 92,161 |
| Dec 11, 2025 | 12.90 | 12.90 | 12.30 | 12.30 | 12.30 | -5.38% | 44,521 |
| Dec 10, 2025 | 12.35 | 13.00 | 12.35 | 13.00 | 13.00 | 4.84% | 77,637 |
| Dec 9, 2025 | 12.30 | 12.70 | 12.30 | 12.40 | 12.40 | -1.98% | 45,690 |
| Dec 8, 2025 | 12.80 | 12.80 | 12.10 | 12.65 | 12.65 | -1.56% | 93,851 |
| Dec 5, 2025 | 12.10 | 13.00 | 11.85 | 12.85 | 12.85 | 8.90% | 179,764 |
| Dec 4, 2025 | 10.30 | 12.00 | 10.15 | 11.80 | 11.80 | 16.26% | 301,822 |
| Dec 3, 2025 | 9.92 | 10.15 | 9.70 | 10.15 | 10.15 | 7.07% | 464,499 |
| Dec 2, 2025 | 9.62 | 9.72 | 9.26 | 9.48 | 9.48 | -0.84% | 69,510 |
| Dec 1, 2025 | 9.64 | 9.80 | 9.54 | 9.56 | 9.56 | -0.83% | 62,537 |
| Nov 28, 2025 | 9.72 | 9.78 | 9.48 | 9.64 | 9.64 | -0.21% | 305,977 |
| Nov 27, 2025 | 9.84 | 9.90 | 9.56 | 9.66 | 9.66 | -1.83% | 270,235 |
| Nov 26, 2025 | 10.10 | 10.20 | 9.74 | 9.84 | 9.84 | -2.09% | 525,291 |
| Nov 25, 2025 | 10.30 | 10.45 | 9.92 | 10.05 | 10.05 | -2.43% | 92,549 |
| Nov 24, 2025 | 10.55 | 11.15 | 10.05 | 10.30 | 10.30 | 6.19% | 206,249 |
| Nov 21, 2025 | 9.56 | 9.98 | 9.46 | 9.70 | 9.70 | 1.46% | 179,734 |
| Nov 20, 2025 | 9.56 | 9.64 | 9.16 | 9.56 | 9.56 | 0.84% | 94,329 |
| Nov 19, 2025 | 9.24 | 9.62 | 9.24 | 9.48 | 9.48 | 2.60% | 50,872 |
| Nov 18, 2025 | 9.74 | 9.74 | 9.10 | 9.24 | 9.24 | -4.74% | 239,622 |
| Nov 17, 2025 | 10.10 | 10.50 | 9.64 | 9.70 | 9.70 | -3.00% | 95,833 |
| Nov 14, 2025 | 9.68 | 10.25 | 9.54 | 10.00 | 10.00 | 3.73% | 59,089 |
| Nov 13, 2025 | 9.92 | 9.96 | 9.64 | 9.64 | 9.64 | -2.63% | 109,601 |
| Nov 12, 2025 | 10.05 | 10.30 | 9.64 | 9.90 | 9.90 | -0.60% | 397,102 |
| Nov 11, 2025 | 11.00 | 11.00 | 9.78 | 9.96 | 9.96 | -4.69% | 91,280 |
| Nov 10, 2025 | 10.45 | 10.90 | 9.98 | 10.45 | 10.45 | 3.98% | 208,868 |
| Nov 7, 2025 | 10.10 | 10.10 | 9.68 | 10.05 | 10.05 | - | 246,592 |
| Nov 6, 2025 | 10.05 | 10.50 | 9.52 | 10.05 | 10.05 | 0.50% | 211,677 |
| Nov 5, 2025 | 9.78 | 10.05 | 9.20 | 10.00 | 10.00 | 1.01% | 151,646 |
| Nov 4, 2025 | 10.95 | 11.00 | 9.74 | 9.90 | 9.90 | -30.04% | 832,260 |
| Nov 3, 2025 | 14.65 | 14.65 | 13.85 | 14.15 | 14.15 | -1.74% | 55,356 |
| Oct 31, 2025 | 14.20 | 14.50 | 14.10 | 14.40 | 14.40 | 1.41% | 52,928 |
| Oct 30, 2025 | 14.45 | 14.45 | 14.10 | 14.20 | 14.20 | -1.39% | 18,910 |
| Oct 29, 2025 | 14.20 | 14.60 | 14.10 | 14.40 | 14.40 | 0.35% | 14,682 |
| Oct 28, 2025 | 14.30 | 14.40 | 14.15 | 14.35 | 14.35 | 1.41% | 23,006 |
| Oct 27, 2025 | 14.75 | 14.75 | 14.15 | 14.15 | 14.15 | -1.74% | 20,926 |
| Oct 24, 2025 | 14.80 | 14.80 | 14.35 | 14.40 | 14.40 | -2.70% | 33,518 |
| Oct 23, 2025 | 14.75 | 14.80 | 14.35 | 14.80 | 14.80 | 0.68% | 22,163 |
| Oct 22, 2025 | 14.80 | 14.80 | 14.45 | 14.70 | 14.70 | - | 24,343 |
| Oct 21, 2025 | 14.75 | 14.90 | 14.65 | 14.70 | 14.70 | 2.08% | 3,887 |
| Oct 20, 2025 | 14.25 | 14.55 | 14.10 | 14.40 | 14.40 | 2.86% | 21,019 |
| Oct 17, 2025 | 14.05 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 11,089 |
| Oct 16, 2025 | 13.95 | 14.15 | 13.90 | 14.10 | 14.10 | 1.44% | 9,160 |
| Oct 15, 2025 | 14.15 | 14.20 | 13.75 | 13.90 | 13.90 | 0.36% | 25,163 |
| Oct 14, 2025 | 14.60 | 14.60 | 13.75 | 13.85 | 13.85 | -2.46% | 64,153 |
| Oct 13, 2025 | 14.30 | 14.50 | 14.05 | 14.20 | 14.20 | - | 442,605 |