4C Group AB (4C)

4C
🏛️ Schweden →
14.80
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 36.00 37.67 36.00 37.67 0.0M
2022-12-29 36.00 36.20 36.00 36.20 0.0M
2022-12-28 37.00 37.99 35.62 36.88 0.0M
2022-12-27 37.00 37.20 36.40 37.00 0.0M
2022-12-23 36.70 37.20 36.40 37.00 0.0M
2022-12-22 37.77 37.78 36.49 36.80 0.0M
2022-12-21 38.32 38.51 37.50 37.50 0.0M
2022-12-20 39.24 39.24 38.50 38.51 0.0M
2022-12-19 39.99 41.00 38.50 39.24 0.0M
2022-12-16 40.00 40.00 38.33 39.50 0.0M
2022-12-15 40.00 40.00 39.50 39.50 0.0M
2022-12-14 39.00 40.00 39.00 40.00 0.0M
2022-12-13 39.00 39.10 38.60 39.10 0.2M
2022-12-12 38.32 39.07 38.32 38.75 0.0M
2022-12-09 39.00 39.00 38.32 38.33 0.0M
2022-12-08 38.70 38.98 38.32 38.97 0.0M
2022-12-07 38.31 39.00 38.31 39.00 0.0M
2022-12-06 40.00 40.00 38.14 38.90 0.0M
2022-12-05 39.84 40.01 37.11 40.00 0.1M
2022-12-02 38.80 40.00 38.50 39.85 0.0M
2022-12-01 40.00 40.00 38.81 38.81 0.0M
2022-11-30 39.54 42.76 39.54 41.03 0.0M
2022-11-29 37.91 39.50 37.00 39.50 0.0M
2022-11-28 37.45 38.38 37.45 38.38 0.1M
2022-11-25 38.20 38.20 36.40 37.45 0.0M
2022-11-24 37.99 39.98 36.01 37.90 5.9M
2022-11-23 40.50 40.50 39.66 40.30 0.0M
2022-11-22 40.60 40.80 39.00 39.65 0.0M
2022-11-21 43.00 43.00 40.60 40.60 0.0M
2022-11-18 46.99 46.99 43.00 43.12 0.0M
2022-11-17 42.01 45.00 42.01 45.00 0.0M
2022-11-16 41.03 42.99 40.60 42.50 0.0M
2022-11-15 44.90 45.00 41.01 41.70 0.0M
2022-11-14 40.30 43.69 40.30 43.60 0.0M
2022-11-11 41.00 41.00 40.00 40.30 0.0M
2022-11-10 41.46 41.48 40.00 41.00 0.0M
2022-11-09 41.35 41.70 40.00 41.46 0.0M
2022-11-08 39.21 41.70 39.20 41.35 0.0M
2022-11-07 43.40 43.40 40.00 40.20 0.0M
2022-11-04 44.59 45.00 43.40 43.97 0.0M
2022-11-03 43.00 44.80 42.51 44.59 0.0M
2022-11-02 49.00 49.90 45.20 45.20 0.0M
2022-11-01 48.00 49.00 46.00 47.20 0.0M
2022-10-31 48.41 48.41 46.23 46.30 0.0M
2022-10-28 47.00 48.99 45.50 47.00 0.0M
2022-10-27 44.00 48.01 44.00 47.00 0.0M
2022-10-26 43.00 44.00 42.79 44.00 0.0M
2022-10-25 42.00 43.00 40.12 42.79 0.0M
2022-10-24 40.79 43.00 39.71 42.01 0.0M
2022-10-21 41.00 41.80 40.20 40.80 0.0M
2022-10-20 39.65 43.01 39.65 41.00 0.0M
2022-10-19 39.60 39.65 38.03 39.65 0.0M
2022-10-18 38.32 39.60 37.76 39.60 0.0M
2022-10-17 38.30 38.30 37.50 37.50 0.0M
2022-10-14 39.20 39.90 37.16 38.30 0.0M
2022-10-13 37.91 39.00 36.45 39.00 0.0M
2022-10-12 37.81 39.00 36.53 37.80 0.0M
2022-10-11 35.99 37.82 35.50 37.81 0.0M
2022-10-10 36.27 36.27 35.50 35.99 0.0M
2022-10-07 36.47 36.47 35.50 36.26 0.0M
2022-10-06 36.48 36.48 35.50 36.10 0.0M
2022-10-05 36.32 36.40 35.20 35.50 0.0M
2022-10-04 36.49 36.60 35.30 36.32 0.0M
2022-10-03 39.00 39.00 35.01 36.49 0.0M
2022-09-30 38.00 38.96 36.50 38.91 0.0M
2022-09-29 39.50 40.00 36.41 39.18 0.0M
2022-09-28 41.98 42.00 38.50 39.50 0.0M
2022-09-27 36.95 42.00 36.95 41.98 0.0M
2022-09-26 36.00 39.96 36.00 36.95 0.0M
2022-09-23 35.00 35.01 32.60 34.20 0.0M
2022-09-22 36.50 36.50 33.63 34.50 0.0M
2022-09-21 37.01 46.00 35.11 35.60 0.0M
2022-09-20 34.80 36.80 34.80 35.60 0.0M
2022-09-19 35.00 36.25 34.50 34.60 0.1M
2022-09-16 35.72 37.86 33.60 34.66 0.1M
2022-09-15 35.00 35.60 34.80 35.60 0.0M
2022-09-14 34.80 35.00 34.80 34.80 0.0M
2022-09-13 34.81 35.55 34.81 35.00 0.0M
2022-09-12 35.00 35.30 34.14 35.30 0.0M
2022-09-09 33.84 35.01 32.17 34.14 0.0M
2022-09-08 35.45 35.50 35.00 35.00 0.0M
2022-09-07 34.99 35.35 34.60 35.00 0.0M
2022-09-06 34.48 34.62 34.30 34.62 0.0M
2022-09-05 32.00 34.48 32.00 34.26 0.0M
2022-09-02 31.55 34.49 31.52 34.49 0.0M
2022-09-01 33.20 33.20 31.51 33.20 0.0M
2022-08-31 31.56 34.00 31.56 33.20 0.0M
2022-08-30 32.20 32.20 31.50 31.74 0.0M
2022-08-29 34.00 34.00 30.66 32.12 0.0M
2022-08-26 31.00 33.99 31.00 33.04 0.0M
2022-08-25 32.73 32.73 30.31 30.52 0.0M
2022-08-24 32.12 32.31 31.85 32.31 0.0M
2022-08-23 31.00 32.91 31.00 31.50 0.0M
2022-08-22 34.00 34.00 30.00 30.00 0.0M
2022-08-19 34.27 34.27 32.95 33.80 0.0M
2022-08-18 33.70 35.48 33.00 34.27 0.0M
2022-08-17 33.70 34.99 33.70 34.99 0.0M
2022-08-16 33.70 34.50 33.70 33.70 0.0M
2022-08-15 35.59 35.59 33.80 33.80 0.0M
2022-08-12 33.55 35.30 33.55 33.71 0.0M
2022-08-11 34.30 34.70 33.53 33.55 0.0M
2022-08-10 33.53 35.34 33.53 34.30 0.0M
2022-08-09 34.01 35.49 33.53 34.20 0.0M
2022-08-08 34.50 34.50 33.53 34.01 0.0M
2022-08-05 35.38 35.38 34.11 34.50 0.0M
2022-08-04 34.40 34.40 34.00 34.40 0.0M
2022-08-03 34.22 35.01 33.81 34.22 0.0M
2022-08-02 35.39 35.39 34.20 34.21 0.0M
2022-08-01 33.60 35.36 33.60 33.86 0.0M
2022-07-29 35.10 35.10 33.50 33.60 0.0M
2022-07-28 35.30 35.40 33.51 35.10 0.1M
2022-07-27 35.30 35.30 34.50 35.26 0.0M
2022-07-26 34.50 35.29 34.30 35.25 0.0M
2022-07-25 34.00 34.50 34.00 34.30 0.0M
2022-07-22 32.52 34.67 32.52 34.00 0.0M
2022-07-21 33.50 34.00 33.01 34.00 0.0M
2022-07-20 33.10 33.99 33.10 33.50 0.0M
2022-07-19 33.70 33.83 32.25 33.10 0.0M
2022-07-18 33.10 34.53 32.41 33.21 0.0M
2022-07-15 33.34 34.46 32.00 33.10 0.0M
2022-07-14 33.01 34.50 33.00 33.35 0.0M
2022-07-13 34.00 34.53 33.52 34.00 0.0M
2022-07-12 32.78 34.89 32.78 34.01 0.0M
2022-07-11 34.62 34.62 30.25 32.78 0.0M
2022-07-08 33.61 34.62 33.61 34.62 0.0M
2022-07-07 34.48 34.99 33.61 33.61 0.0M
2022-07-06 33.50 34.90 33.40 34.50 0.0M
2022-07-05 35.70 35.70 33.30 34.20 0.0M
2022-07-04 35.40 36.40 34.00 35.00 0.0M
2022-07-01 34.80 35.20 34.60 35.20 0.0M
2022-06-30 35.10 35.40 34.60 34.80 0.0M
2022-06-29 35.00 35.50 35.00 35.10 0.0M
2022-06-28 34.60 35.30 34.60 35.00 0.0M
2022-06-27 35.00 35.30 34.30 34.60 0.0M
2022-06-23 35.00 35.60 35.00 35.00 0.1M
2022-06-22 35.00 35.40 34.80 35.00 0.2M
2022-06-21 36.00 36.60 34.60 35.00 0.2M
2022-06-20 36.00 38.00 36.00 36.00 0.0M
2022-06-17 35.00 36.90 35.00 36.00 0.1M
2022-06-16 35.00 35.40 34.80 35.00 0.6M
2022-06-15 35.00 35.20 35.00 35.00 0.0M
2022-06-14 35.10 35.60 35.00 35.10 0.1M
2022-06-13 35.10 35.20 35.00 35.00 0.7M
2022-06-10 35.00 35.20 35.00 35.10 0.1M
2022-06-09 35.50 35.60 35.00 35.30 0.1M
2022-06-08 35.50 36.30 35.10 35.50 0.0M
2022-06-07 36.70 37.00 35.00 35.40 0.5M
2022-06-03 37.50 37.70 36.60 36.60 0.0M
2022-06-02 36.90 37.80 35.80 37.30 0.1M
2022-06-01 36.60 37.00 36.60 36.90 0.1M
2022-05-31 37.30 37.50 36.50 36.50 0.2M
2022-05-30 36.40 37.60 35.80 37.30 0.5M
2022-05-27 36.40 37.40 35.70 36.20 0.1M
2022-05-25 37.00 37.00 35.51 36.33 0.3M
2022-05-24 41.00 41.99 37.00 37.00 1.0M