4C Group AB (publ) (STO:4C)
Sweden
· Delayed Price · Currency is SEK 12.85
+1.05 (8.90%)
At close: Dec 5, 2025
4C Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 300,670 |
| 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% | 61,872 |
| 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% | 185,179 |
| 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 |
| Oct 10, 2025 | 14.15 | 15.45 | 14.00 | 14.20 | 14.20 | -1.05% | 82,882 |
| Oct 9, 2025 | 14.55 | 14.60 | 14.00 | 14.35 | 14.35 | -1.03% | 104,203 |
| Oct 8, 2025 | 14.45 | 14.70 | 14.30 | 14.50 | 14.50 | 0.69% | 96,072 |
| Oct 7, 2025 | 14.65 | 14.80 | 14.40 | 14.40 | 14.40 | -2.37% | 90,389 |
| Oct 6, 2025 | 14.65 | 14.90 | 14.65 | 14.75 | 14.75 | -1.01% | 30,416 |
| Oct 3, 2025 | 14.65 | 14.90 | 14.55 | 14.90 | 14.90 | 0.68% | 38,051 |
| Oct 2, 2025 | 14.60 | 15.00 | 14.50 | 14.80 | 14.80 | -1.00% | 119,142 |
| Oct 1, 2025 | 14.95 | 15.00 | 14.75 | 14.95 | 14.95 | -0.33% | 37,048 |
| Sep 30, 2025 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | - | 845,399 |
| Sep 29, 2025 | 15.15 | 15.25 | 14.95 | 15.00 | 15.00 | - | 119,843 |