Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stockholm - Delayed Quote SEK

4C Group AB (publ) (4C.ST)

Compare
18.00
+0.50
+(2.86%)
At close: February 28 at 5:22:47 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202517.9518.2017.6018.0018.0066,329
Feb 27, 202516.8017.7516.2017.5017.5038,722
Feb 26, 202517.2517.5516.7017.0017.0068,460
Feb 25, 202518.6518.8016.5017.0517.05160,120
Feb 24, 202517.2018.8017.2018.2018.2097,000
Feb 21, 202517.7518.2516.6017.3517.35184,067
Feb 20, 202516.8017.7016.3016.9516.95252,755
Feb 19, 202514.7516.9514.7516.2016.20223,653
Feb 18, 202514.9515.3514.6515.0015.00117,270
Feb 17, 202514.9515.0014.5514.9514.95184,913
Feb 14, 202515.0015.5014.2515.0015.00591,785
Feb 13, 202512.8513.5012.6013.3513.3539,268
Feb 12, 202513.3013.5012.8513.1513.1553,213
Feb 11, 202513.3013.3012.8013.2513.2523,964
Feb 10, 202512.9013.4012.2013.2013.2036,647
Feb 7, 202512.9512.9511.8512.0012.00161,749
Feb 6, 202512.5512.9012.1512.1512.15199,399
Feb 5, 202510.2513.1010.2512.2012.20293,081
Feb 4, 202510.1510.3510.1510.1510.1510,448
Feb 3, 202510.0010.159.9010.1510.158,037
Jan 31, 202510.1010.259.9610.2010.208,374
Jan 30, 202510.2010.209.9210.0010.0012,392
Jan 29, 202510.2510.309.9610.2010.2012,795
Jan 28, 202510.1010.2510.1010.2510.2512,842
Jan 27, 202510.2010.3010.0010.2510.2530,432
Jan 24, 202510.5010.609.9410.3010.3041,512
Jan 23, 202511.8011.8010.3510.5510.556,356
Jan 22, 202510.6010.6010.4510.5510.5518,001
Jan 21, 202510.5010.9510.3510.6010.6038,189
Jan 20, 202510.4510.6010.3510.4010.4011,567
Jan 17, 202510.2010.8510.2010.6010.6022,250
Jan 16, 202510.5010.7010.1010.1010.1023,802
Jan 15, 202510.0010.509.8810.4510.4536,524
Jan 14, 202510.0010.309.9410.0010.009,427
Jan 13, 202510.3010.3510.0010.1010.1032,424
Jan 10, 202510.5011.0010.2510.3010.3022,438
Jan 9, 202510.5510.5510.1010.3510.3547,392
Jan 8, 202510.2010.5010.2010.3510.3570,140
Jan 7, 202510.7010.9010.3010.3010.3092,687
Jan 3, 202510.4011.0510.3010.7010.70241,694
Jan 2, 202510.0010.4510.0010.4010.4089,090
Dec 30, 20249.889.989.669.889.8839,253
Dec 27, 202410.0010.259.8810.0510.0536,262
Dec 23, 202410.2510.3510.0010.0010.0024,490
Dec 20, 202410.9010.9010.1010.3510.35133,733
Dec 19, 202410.5010.509.9610.0010.0063,758
Dec 18, 202411.0011.0510.3510.5010.50108,309
Dec 17, 202411.2511.2510.4010.9010.9072,661
Dec 16, 202410.4011.309.9611.3011.30962,565
Dec 13, 202410.9010.9010.3010.4510.4513,217
Dec 12, 202410.9010.9010.1510.4510.4561,296
Dec 11, 202411.1511.1510.7010.7510.7566,270
Dec 10, 202411.3511.3511.0511.1511.1541,154
Dec 9, 202411.7011.9511.2011.5011.5022,000
Dec 6, 202412.1012.1011.5511.8511.85136,759
Dec 5, 202412.1012.2011.9012.1012.1022,245
Dec 4, 202412.5512.5511.9512.2012.2064,526
Dec 3, 202412.6512.9512.3512.6012.6021,296
Dec 2, 202412.6512.9512.6012.6512.657,184
Nov 29, 202412.7012.9512.6512.8012.805,924
Nov 28, 202412.9512.9512.5512.7012.7015,169
Nov 27, 202412.2513.5512.2512.8512.8514,295
Nov 26, 202412.9013.1012.6512.9512.958,229
Nov 25, 202412.9512.9512.0512.8012.8027,781
Nov 22, 202412.8513.1512.4512.9512.9533,346
Nov 21, 202413.2513.2512.5513.1513.158,717
Nov 20, 202413.5013.5013.1513.3013.303,592
Nov 19, 202413.8513.9513.2513.5013.50120,589
Nov 18, 202414.7014.7013.8513.9513.9529,946
Nov 15, 202414.6014.6013.8514.5014.5041,119
Nov 14, 202415.1015.4514.2014.6014.6027,470
Nov 13, 202415.1515.4014.8015.2515.2511,078
Nov 12, 202415.6015.8515.0515.7515.7518,150
Nov 11, 202415.0015.6014.6515.6015.60216,759
Nov 8, 202413.9514.3513.9514.3514.3516,469
Nov 7, 202414.1514.1513.7513.8013.8017,361
Nov 6, 202414.4015.0513.9014.1514.1551,115
Nov 5, 202415.5515.5513.7514.3514.3565,353
Nov 4, 202416.0016.0515.5015.6015.606,397
Nov 1, 202415.8516.1515.7516.1516.1519,775
Oct 31, 202417.0017.5015.1016.2516.25162,004
Oct 30, 202416.0016.9016.0016.5016.503,070
Oct 29, 202415.5516.0015.5515.7015.702,374
Oct 28, 202415.6015.9515.3015.7515.752,963
Oct 25, 202415.9515.9515.3515.6015.602,650
Oct 24, 202415.9015.9515.9015.9515.95225
Oct 23, 202415.2515.9015.2515.9015.90776
Oct 22, 202415.4516.2515.4015.8515.858,330
Oct 21, 202416.2016.2014.9015.3515.3520,836
Oct 18, 202416.9517.0016.1516.3516.357,545
Oct 17, 202416.6516.6516.6516.6516.65737
Oct 16, 202416.2516.2516.2516.2516.2555
Oct 15, 202416.4516.8016.4016.7016.701,387
Oct 14, 202416.1516.8516.1516.8516.85113
Oct 11, 202416.7516.8516.4016.5016.504,095
Oct 10, 202417.0517.2016.9017.2017.203,275
Oct 9, 202416.9517.6516.8017.0517.051,289
Oct 8, 202417.3517.8017.3517.7017.701,054
Oct 7, 202417.6018.3017.6017.9517.95948
Oct 4, 202417.8018.8517.8018.4518.451,182
Oct 3, 202418.6018.9018.0018.3518.353,806
Oct 2, 202417.4519.0017.4518.8018.804,468
Oct 1, 202417.9017.9017.4517.4517.453,399
Sep 30, 202417.2017.5516.4516.9516.955,998
Sep 27, 202415.6019.0015.6017.0017.0047,314
Sep 26, 202415.3515.8515.1015.6515.658,726
Sep 25, 202415.8515.8515.8515.8515.8515
Sep 24, 202415.1015.7015.1015.7015.701,943
Sep 23, 202415.2015.9515.2015.7015.70534
Sep 20, 202416.0016.0015.7015.9015.902,935
Sep 19, 202415.9015.9015.4015.9015.90711
Sep 18, 202415.7516.0015.7515.9515.951,168
Sep 17, 202415.5016.5015.5016.4516.45795
Sep 16, 202416.5516.5515.8516.0516.05479
Sep 13, 202416.0016.4016.0016.0516.05175
Sep 12, 202416.5516.5516.5016.5016.501,502
Sep 11, 202416.5016.5016.5016.5016.5036
Sep 10, 202416.4516.5016.0016.5016.501,435
Sep 9, 202415.9515.9515.4515.5015.501,162
Sep 6, 202415.4516.0015.4515.4515.451,894
Sep 5, 202415.7015.7515.1015.3515.353,882
Sep 4, 202415.5015.6515.2015.2015.205,794
Sep 3, 202415.6015.8515.6015.8015.807,123
Sep 2, 202415.9516.5015.5516.0016.008,076
Aug 30, 202416.6517.2015.7016.2016.2021,991
Aug 29, 202417.0517.4016.6016.9516.952,218
Aug 28, 202417.3517.3516.0017.0517.0510,461
Aug 27, 202417.7017.7016.9017.1017.107,444
Aug 26, 202418.3018.3016.9517.8517.855,538
Aug 23, 202419.2519.2518.3018.3018.30394
Aug 22, 202418.0518.4517.9018.2518.255,126
Aug 21, 202418.5518.8018.4018.4018.401,380
Aug 20, 202418.6019.1518.5018.9018.905,932
Aug 19, 202418.9519.9018.7518.9018.905,744
Aug 16, 202419.6519.6518.8519.1019.1010,481
Aug 15, 202419.9019.9019.6019.7519.752,456
Aug 14, 202419.9520.5019.7519.9019.903,627
Aug 13, 202420.5020.6019.7519.8519.852,620
Aug 12, 202419.8520.6019.8520.5020.50963
Aug 9, 202421.0021.5020.0020.3020.304,707
Aug 8, 202420.8021.8020.1021.0021.002,425
Aug 7, 202421.8022.5020.8021.1021.1018,020
Aug 6, 202421.5021.9020.3021.1021.10753
Aug 5, 202420.8021.4017.5020.4020.4017,745
Aug 2, 202419.0021.4019.0020.9020.902,205
Aug 1, 202421.3021.3019.9019.9519.9510,757
Jul 31, 202420.7021.4019.9021.4021.401,393
Jul 30, 202420.5020.7019.5520.0020.001,386
Jul 29, 202418.0020.5017.8020.5020.506,924
Jul 26, 202419.0020.9018.0018.4518.4510,181
Jul 25, 202418.9518.9518.2518.9518.954,853
Jul 24, 202417.9018.5017.5518.5018.503,703
Jul 23, 202418.0018.5017.3517.7017.705,909
Jul 22, 202418.9518.9517.5018.0018.005,160
Jul 19, 202417.1019.3516.5019.0019.0018,637
Jul 18, 202419.6020.6018.8519.5019.506,426
Jul 17, 202421.4021.4019.8020.1020.105,080
Jul 16, 202420.5021.2020.5020.5020.504,897
Jul 15, 202421.1021.3020.5021.0021.003,107
Jul 12, 202421.6021.6021.0021.5021.50476
Jul 11, 202421.7021.8021.2021.8021.802,960
Jul 10, 202421.1022.0020.9022.0022.004,832
Jul 9, 202422.4022.4020.7021.7021.704,606
Jul 8, 202421.8023.3021.8022.3022.306,300
Jul 5, 202422.5022.9021.9022.3022.302,327
Jul 4, 202422.6022.7020.7022.5022.508,603
Jul 3, 202422.8022.9022.8022.8022.801,659
Jul 2, 202422.5023.1022.4022.8022.802,824
Jul 1, 202422.7023.0022.7023.0023.0071,116
Jun 28, 202422.7023.0022.7023.0023.002,680
Jun 27, 202422.4022.9022.4022.9022.90968
Jun 26, 202422.4023.0022.4022.5022.5014,181
Jun 25, 202422.9023.1022.4022.5022.50203,843
Jun 24, 202423.5023.5022.4022.9022.9012,356
Jun 20, 202423.0023.5023.0023.5023.508,739
Jun 19, 202422.8023.4022.8023.4023.40217
Jun 18, 202423.0023.0022.5022.8022.803,431
Jun 17, 202423.0023.4022.7022.7022.702,045
Jun 14, 202423.0023.6023.0023.0023.004,668
Jun 13, 202423.0023.6023.0023.0023.007,574
Jun 12, 202423.1023.1023.0023.0023.00616
Jun 11, 202423.0023.6023.0023.6023.60233
Jun 10, 202423.0023.5023.0023.5023.5010,390
Jun 7, 202422.9023.1022.4023.0023.0017,588
Jun 5, 202422.8023.2022.7023.0023.006,786
Jun 4, 202423.1023.1022.6023.0023.0013,345
Jun 3, 202424.2024.2022.0023.2023.2024,002
May 31, 202424.8024.8023.6024.4024.4011,376
May 30, 202424.4024.7023.5024.7024.705,304
May 29, 202424.5024.7022.7024.7024.7010,415
May 28, 202424.3024.5023.5024.5024.50115,790
May 27, 202424.5024.5023.1024.3024.309,771
May 24, 202424.0024.5023.5024.5024.501,274
May 23, 202424.2024.2023.9024.0024.003,025
May 22, 202424.0025.5024.0024.3024.3015,440
May 21, 202423.4024.2022.6024.2024.2022,611
May 20, 202424.0024.2024.0024.2024.20319
May 17, 202424.3024.4023.0024.4024.4012,021
May 16, 202423.1024.3023.1024.3024.3013,429
May 15, 202423.6024.3022.6024.0024.0030,623
May 14, 202423.1024.1022.2024.1024.1019,207
May 13, 202423.3023.3022.5023.1023.107,279
May 10, 202423.4023.4022.3023.4023.4079,894
May 8, 202423.5023.5022.6023.4023.406,045
May 7, 202423.5023.5023.0023.5023.5023,026
May 6, 202425.3025.3023.1023.9023.90126,763
May 3, 202421.5023.2021.5023.2023.2020,779
May 2, 202421.4023.1021.3022.4022.4015,460
Apr 30, 202421.9021.9020.1021.3021.3021,492
Apr 29, 202423.0023.3020.3022.0022.0032,499
Apr 26, 202423.1024.0022.6024.0024.0014,671
Apr 25, 202424.9024.9022.3022.9022.9010,280
Apr 24, 202423.5024.9023.4024.9024.906,182
Apr 23, 202423.4025.0023.4024.0024.003,083
Apr 22, 202426.9026.9024.5024.5024.5012,668
Apr 19, 202425.4026.0024.2026.0026.0021,061
Apr 18, 202425.1025.9025.1025.4025.404,959
Apr 17, 202425.9025.9025.0025.0025.004,213
Apr 16, 202423.8026.0023.8025.8025.809,780
Apr 15, 202423.6024.8023.5024.6024.6019,585
Apr 12, 202422.6023.9022.2023.5023.5025,569
Apr 11, 202423.2023.5022.0022.4022.4044,773
Apr 10, 202424.7024.8023.2023.3023.3026,378
Apr 9, 202426.5026.5024.2024.8024.8031,846
Apr 8, 202425.6027.0025.4026.6026.6029,276
Apr 5, 202426.5026.5023.1025.6025.6056,461
Apr 4, 202427.3028.5025.4026.5026.5042,082
Apr 3, 202428.9031.8025.5026.3026.3088,686
Apr 2, 202428.0029.6027.5028.5028.5096,375
Mar 28, 202425.9527.0025.5026.9526.9518,381
Mar 27, 202424.4027.8524.4025.0025.00186,406
Mar 26, 202420.7524.8020.5023.7023.70153,663
Mar 25, 202419.0224.6519.0220.0020.00109,330
Mar 22, 202419.0621.6518.4419.0019.0017,914
Mar 21, 202419.6019.8019.4019.4019.404,933
Mar 20, 202420.0020.4519.5219.9419.947,542
Mar 19, 202422.9022.9020.0020.5020.50237,127
Mar 18, 202419.6820.9519.2020.5020.5025,542
Mar 15, 202418.8019.9817.5619.7819.7845,662
Mar 14, 202416.3417.9016.3417.5017.5056,801
Mar 13, 202416.2416.9016.2416.3416.343,996
Mar 12, 202417.3217.4816.9016.9616.966,154
Mar 11, 202415.6017.4815.4817.3817.3814,606
Mar 8, 202415.6015.9215.1415.6215.6213,744
Mar 7, 202415.8615.8615.3215.5815.582,419
Mar 6, 202416.0016.0015.7615.9015.902,357
Mar 5, 202416.3616.4015.9816.0016.0015,682
Mar 4, 202416.3016.3616.1016.3016.304,854
Mar 1, 202416.6816.6816.3016.3216.326,608
Feb 29, 202416.8618.0016.6616.6816.688,310
Feb 28, 202416.7016.7016.3416.5016.505,001

Related Tickers

QLRD.TA Quicklizard Ltd
3,950.00
+1.02%
 
5621.T HUMAN TECHNOLOGIES INC
1,480.00
-2.63%
 
CLAV.ST Clavister Holding AB (publ.)
3.0600
-4.38%
 
RTH.AX RAS Technology Holdings Limited
0.7500
+2.74%
 
PCIP.L PCI-PAL PLC
63.00
0.00%
 
TENEO.ST Teneo AI AB (publ)
0.5250
-2.78%
 
MAPS.CO Mapspeople A/S
0.8950
-1.10%
 
WRK.AX Wrkr Ltd
0.0520
+1.96%
 
YOYO.CO OrderYOYO A/S
9.80
-1.01%
 
FREJA.ST Freja eID Group AB (publ)
10.50
+1.45%