4C Group AB (publ) (STO:4C)
Sweden
· Delayed Price · Currency is SEK 6.37
-3.81 (-37.43%)
Apr 29, 2026, 11:01 AM CET
4C Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.74 | 7.70 | 6.12 | 6.34 | - | -37.72% | 615,829 |
| 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 |
| Apr 21, 2026 | 10.96 | 11.20 | 10.80 | 10.98 | 10.98 | 1.10% | 70,604 |
| Apr 20, 2026 | 10.50 | 10.98 | 10.38 | 10.86 | 10.86 | 6.47% | 107,395 |
| Apr 17, 2026 | 10.20 | 10.98 | 10.02 | 10.20 | 10.20 | -1.73% | 33,823 |
| Apr 16, 2026 | 9.40 | 10.76 | 9.40 | 10.38 | 10.38 | 10.43% | 262,758 |
| Apr 15, 2026 | 9.10 | 9.48 | 8.94 | 9.40 | 9.40 | 4.91% | 357,424 |
| Apr 14, 2026 | 8.80 | 8.99 | 8.80 | 8.96 | 8.96 | 1.82% | 28,384 |
| Apr 13, 2026 | 8.69 | 8.80 | 8.50 | 8.80 | 8.80 | -1.23% | 10,856 |
| Apr 10, 2026 | 8.70 | 8.97 | 8.50 | 8.91 | 8.91 | 3.97% | 51,357 |
| Apr 9, 2026 | 8.51 | 8.63 | 8.45 | 8.57 | 8.57 | -0.12% | 41,117 |
| Apr 8, 2026 | 8.55 | 8.70 | 8.50 | 8.58 | 8.58 | 0.94% | 41,737 |
| Apr 7, 2026 | 8.50 | 8.66 | 8.34 | 8.50 | 8.50 | 0.71% | 24,783 |
| Apr 2, 2026 | 8.76 | 8.76 | 8.44 | 8.44 | 8.44 | -4.52% | 5,220 |
| Apr 1, 2026 | 8.72 | 8.88 | 8.54 | 8.84 | 8.84 | 1.14% | 108,470 |
| Mar 31, 2026 | 8.88 | 8.88 | 8.52 | 8.74 | 8.74 | 1.16% | 40,761 |
| Mar 30, 2026 | 8.78 | 8.78 | 8.46 | 8.64 | 8.64 | -1.59% | 36,445 |
| Mar 27, 2026 | 8.80 | 8.84 | 8.58 | 8.78 | 8.78 | -0.23% | 31,260 |
| Mar 26, 2026 | 8.68 | 8.98 | 8.50 | 8.80 | 8.80 | 1.15% | 93,384 |
| Mar 25, 2026 | 8.54 | 8.80 | 8.48 | 8.70 | 8.70 | 2.59% | 83,211 |
| Mar 24, 2026 | 8.38 | 8.52 | 8.38 | 8.48 | 8.48 | 0.47% | 18,151 |
| Mar 23, 2026 | 8.26 | 8.54 | 7.82 | 8.44 | 8.44 | 2.18% | 116,479 |
| Mar 20, 2026 | 8.42 | 8.42 | 8.02 | 8.26 | 8.26 | -0.72% | 104,467 |
| Mar 19, 2026 | 8.46 | 8.46 | 8.12 | 8.32 | 8.32 | -3.26% | 54,967 |
| Mar 18, 2026 | 8.80 | 8.80 | 8.34 | 8.60 | 8.60 | -2.27% | 229,586 |
| Mar 17, 2026 | 8.80 | 9.28 | 8.40 | 8.80 | 8.80 | 1.15% | 353,825 |
| Mar 16, 2026 | 8.72 | 8.84 | 8.44 | 8.70 | 8.70 | -2.03% | 129,349 |
| Mar 13, 2026 | 8.54 | 8.92 | 8.40 | 8.88 | 8.88 | 3.98% | 198,500 |
| Mar 12, 2026 | 8.58 | 8.92 | 8.26 | 8.54 | 8.54 | -0.47% | 326,391 |
| Mar 11, 2026 | 8.18 | 8.68 | 8.04 | 8.58 | 8.58 | 3.37% | 431,928 |
| Mar 10, 2026 | 8.38 | 8.58 | 8.12 | 8.30 | 8.30 | 2.47% | 198,914 |
| 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 |