4C AB

4C
🏛️ sweden →
14.95
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 14.95 15.00 14.75 14.95 0.0M
2025-09-30 15.00 15.20 14.90 15.00 0.8M
2025-09-29 15.15 15.25 14.95 15.00 0.1M
2025-09-26 15.30 15.30 14.95 15.00 0.0M
2025-09-25 15.45 15.45 15.05 15.25 0.0M
2025-09-24 15.15 15.40 15.00 15.30 0.1M
2025-09-23 15.35 15.55 15.15 15.25 0.2M
2025-09-22 15.10 15.25 14.60 15.20 0.1M
2025-09-19 14.85 15.10 14.65 15.00 0.0M
2025-09-18 15.95 15.95 14.70 14.85 0.0M
2025-09-17 14.85 14.85 14.45 14.70 0.1M
2025-09-16 15.45 15.45 14.80 14.95 0.1M
2025-09-15 15.60 15.75 15.30 15.45 0.1M
2025-09-12 15.85 16.00 15.60 15.75 0.2M
2025-09-11 16.00 16.10 15.80 15.85 0.1M
2025-09-10 15.95 16.10 15.75 16.05 0.0M
2025-09-09 15.85 16.00 15.30 15.95 0.0M
2025-09-08 16.15 16.30 15.90 15.90 0.0M
2025-09-05 16.00 16.00 15.70 15.95 0.0M
2025-09-04 16.00 16.00 15.80 16.00 0.0M
2025-09-03 16.05 16.25 15.75 16.00 0.1M
2025-09-02 16.45 16.45 15.95 16.40 0.0M
2025-09-01 16.80 17.10 16.30 16.50 0.0M
2025-08-29 17.25 17.25 16.40 16.80 0.2M
2025-08-28 16.95 17.10 16.70 16.70 0.0M
2025-08-27 16.70 16.95 16.40 16.95 0.0M
2025-08-26 16.45 17.00 16.45 16.60 0.3M
2025-08-25 17.40 17.40 16.30 16.45 0.0M
2025-08-22 16.50 17.00 16.25 16.75 0.0M
2025-08-21 16.80 17.10 16.45 16.65 0.0M
2025-08-20 17.10 17.35 16.55 16.65 0.1M
2025-08-19 18.25 18.70 17.10 17.15 0.1M
2025-08-18 16.85 18.60 16.60 17.85 0.2M
2025-08-15 17.10 17.15 16.55 16.85 0.0M
2025-08-14 17.50 17.50 16.65 17.10 0.1M
2025-08-13 16.70 17.65 16.10 17.45 0.1M
2025-08-12 16.90 17.00 16.60 16.75 0.0M
2025-08-11 16.90 17.00 16.45 17.00 0.0M
2025-08-08 17.00 17.45 16.85 16.85 0.0M
2025-08-07 16.95 17.35 16.75 17.25 0.1M
2025-08-06 16.55 18.00 16.55 17.00 0.1M
2025-08-05 17.80 17.80 16.65 16.90 0.0M
2025-08-04 17.00 17.10 16.65 16.75 0.0M
2025-08-01 17.20 17.20 16.65 16.80 0.0M
2025-07-31 17.90 17.90 16.90 17.10 0.0M
2025-07-30 18.95 18.95 17.25 17.90 0.0M
2025-07-29 17.20 17.20 17.20 17.20 0.0M
2025-07-28 18.00 18.25 17.40 17.55 0.1M
2025-07-25 18.15 18.15 17.75 17.95 0.1M
2025-07-24 18.40 18.95 18.00 18.00 0.1M
2025-07-23 18.30 19.00 18.05 18.40 0.0M
2025-07-22 18.60 18.60 17.75 18.00 0.1M
2025-07-21 16.85 18.75 16.45 18.75 0.2M
2025-07-18 16.70 16.90 15.75 16.85 0.1M
2025-07-17 17.25 17.25 16.40 16.50 0.1M
2025-07-16 16.65 16.85 16.35 16.70 0.1M
2025-07-15 16.95 16.95 16.40 16.65 0.0M
2025-07-14 17.10 17.40 16.65 16.80 0.1M
2025-07-11 17.70 17.70 16.95 17.40 0.1M
2025-07-10 17.30 17.80 17.25 17.50 0.0M
2025-07-09 17.20 17.25 17.00 17.25 0.0M
2025-07-08 17.00 17.25 16.95 17.20 0.0M
2025-07-07 16.80 17.15 16.50 17.05 0.1M
2025-07-04 16.05 16.70 16.05 16.60 0.1M
2025-07-03 16.90 16.90 16.20 16.35 0.0M
2025-07-02 16.45 16.55 16.20 16.30 0.0M
2025-07-01 16.30 16.70 16.20 16.50 0.0M
2025-06-30 16.90 16.95 16.35 16.60 0.1M
2025-06-27 16.50 16.90 16.15 16.90 0.1M
2025-06-26 16.25 16.40 15.70 16.20 0.1M
2025-06-25 16.45 16.55 15.95 16.30 0.1M
2025-06-24 16.50 16.65 16.00 16.45 0.0M
2025-06-23 16.20 16.55 15.70 16.30 0.1M
2025-06-19 16.50 16.90 16.10 16.20 0.1M
2025-06-18 17.00 17.00 15.90 16.35 0.1M
2025-06-17 16.55 16.75 15.75 16.40 0.1M
2025-06-16 16.15 16.75 15.65 16.75 0.0M
2025-06-13 16.60 16.80 16.05 16.20 0.0M
2025-06-12 16.55 17.05 16.20 16.50 0.0M
2025-06-11 16.50 16.95 16.45 16.55 0.1M
2025-06-10 17.10 17.25 16.50 16.50 0.1M
2025-06-09 17.40 17.45 16.60 16.95 0.1M
2025-06-05 17.25 17.95 17.00 17.50 0.1M
2025-06-04 17.05 17.40 16.75 17.30 0.0M
2025-06-03 17.20 17.30 16.90 17.05 0.0M
2025-06-02 16.35 17.45 15.50 17.30 0.2M
2025-05-30 16.20 16.65 15.80 16.35 0.1M
2025-05-28 16.60 16.60 15.85 16.35 0.0M
2025-05-27 16.65 16.95 16.20 16.25 0.1M
2025-05-26 16.45 16.65 16.35 16.65 0.1M
2025-05-23 16.90 17.20 16.10 16.45 0.2M
2025-05-22 17.25 17.60 16.70 17.00 0.1M
2025-05-21 17.45 17.75 17.20 17.40 0.1M
2025-05-20 17.15 17.75 17.00 17.40 0.1M
2025-05-19 16.45 17.20 16.40 17.15 0.2M
2025-05-16 16.50 16.50 16.10 16.30 0.1M
2025-05-15 15.90 16.40 15.75 16.20 0.1M
2025-05-14 15.55 15.90 15.30 15.85 0.1M
2025-05-13 15.60 15.60 15.00 15.60 0.1M
2025-05-12 15.25 15.35 14.75 15.15 0.1M
2025-05-09 14.95 15.45 14.85 15.05 0.1M
2025-05-08 14.15 15.50 13.95 15.15 0.1M
2025-05-07 14.60 14.60 14.00 14.35 0.0M
2025-05-06 14.20 14.90 13.75 14.40 0.2M
2025-05-05 14.25 14.45 14.05 14.20 0.0M
2025-05-02 14.05 14.35 13.35 14.25 0.2M
2025-04-30 14.05 14.20 13.60 13.70 0.1M
2025-04-29 14.85 14.85 13.20 13.65 0.3M
2025-04-28 14.45 15.00 14.30 14.60 0.1M
2025-04-25 14.80 15.00 14.35 14.60 0.2M
2025-04-24 15.30 15.30 14.50 14.75 0.1M
2025-04-23 15.45 15.80 14.85 15.00 0.2M
2025-04-22 15.55 15.85 15.05 15.40 0.1M
2025-04-17 15.85 15.85 15.30 15.50 0.1M
2025-04-16 15.55 16.25 15.05 15.75 0.1M
2025-04-15 15.20 15.85 15.00 15.55 0.2M
2025-04-14 15.40 15.70 15.00 15.25 0.2M
2025-04-11 15.10 15.50 14.60 15.15 0.1M
2025-04-10 16.00 16.00 14.90 15.50 0.1M
2025-04-09 15.25 15.35 14.25 15.10 0.1M
2025-04-08 16.80 16.90 14.65 15.45 0.1M
2025-04-07 14.65 15.45 12.50 15.20 0.2M
2025-04-04 15.70 16.45 14.35 15.20 0.3M
2025-04-03 16.20 16.35 15.60 15.60 0.3M
2025-04-02 17.10 17.10 16.15 16.35 0.3M
2025-04-01 17.45 18.20 16.90 17.05 0.5M
2025-03-31 17.95 18.25 17.25 17.45 0.4M
2025-03-28 20.00 20.00 17.85 17.95 0.9M
2025-03-27 17.50 22.00 17.50 21.60 0.3M
2025-03-26 16.70 18.00 16.60 16.70 0.1M
2025-03-25 17.15 17.30 16.50 16.70 0.1M
2025-03-24 18.20 18.70 17.10 17.10 0.1M
2025-03-21 17.90 18.30 16.90 17.85 0.1M
2025-03-20 15.80 18.25 15.75 18.05 0.2M
2025-03-19 15.90 16.20 15.60 15.75 0.1M
2025-03-18 16.00 16.25 15.65 15.85 0.2M
2025-03-17 15.80 16.00 15.40 15.80 0.3M
2025-03-14 15.95 16.15 15.75 15.80 0.0M
2025-03-13 16.55 16.95 15.10 16.00 0.1M
2025-03-12 16.90 18.80 16.20 16.25 0.3M
2025-03-11 17.00 18.95 16.55 16.90 0.2M
2025-03-10 18.05 18.55 16.35 17.00 0.4M
2025-03-07 19.00 19.95 17.60 17.90 0.2M
2025-03-06 17.25 18.80 17.25 18.45 0.1M
2025-03-05 17.85 18.65 16.90 17.10 0.2M
2025-03-04 19.95 20.10 17.05 17.80 0.3M
2025-03-03 18.95 20.40 18.55 18.85 0.6M
2025-02-28 17.95 18.20 17.60 18.00 0.1M
2025-02-27 16.80 17.75 16.20 17.50 0.0M
2025-02-26 17.25 17.55 16.70 17.00 0.1M
2025-02-25 18.65 18.80 16.50 17.05 0.2M
2025-02-24 17.20 18.80 17.20 18.20 0.1M
2025-02-21 17.75 18.25 16.60 17.35 0.2M
2025-02-20 16.80 17.70 16.30 16.95 0.3M
2025-02-19 14.75 16.95 14.75 16.20 0.2M
2025-02-18 14.95 15.35 14.65 15.00 0.1M
2025-02-17 14.95 15.00 14.55 14.95 0.2M
2025-02-14 15.00 15.50 14.25 15.00 0.6M
2025-02-13 12.85 13.50 12.60 13.35 0.0M
2025-02-12 13.30 13.50 12.85 13.15 0.1M
2025-02-11 13.30 13.30 12.80 13.25 0.0M
2025-02-10 12.90 13.40 12.20 13.20 0.0M
2025-02-07 12.95 12.95 11.85 12.00 0.2M
2025-02-06 12.55 12.90 12.15 12.15 0.2M
2025-02-05 10.25 13.10 10.25 12.20 0.3M
2025-02-04 10.15 10.35 10.15 10.15 0.0M
2025-02-03 10.00 10.15 9.90 10.15 0.0M
2025-01-31 10.10 10.25 9.96 10.20 0.0M
2025-01-30 10.20 10.20 9.92 10.00 0.0M
2025-01-29 10.25 10.30 9.96 10.20 0.0M
2025-01-28 10.10 10.25 10.10 10.25 0.0M
2025-01-27 10.20 10.30 10.00 10.25 0.0M
2025-01-24 10.50 10.60 9.94 10.30 0.0M
2025-01-23 11.80 11.80 10.35 10.55 0.0M
2025-01-22 10.60 10.60 10.45 10.55 0.0M
2025-01-21 10.50 10.95 10.35 10.60 0.0M
2025-01-20 10.45 10.60 10.35 10.40 0.0M
2025-01-17 10.20 10.85 10.20 10.60 0.0M
2025-01-16 10.50 10.70 10.10 10.10 0.0M
2025-01-15 10.00 10.50 9.88 10.45 0.0M
2025-01-14 10.00 10.30 9.94 10.00 0.0M
2025-01-13 10.30 10.35 10.00 10.10 0.0M
2025-01-10 10.50 11.00 10.25 10.30 0.0M
2025-01-09 10.55 10.55 10.10 10.35 0.0M
2025-01-08 10.20 10.50 10.20 10.35 0.1M
2025-01-07 10.70 10.90 10.30 10.30 0.1M
2025-01-03 10.40 11.05 10.30 10.70 0.2M
2025-01-02 10.00 10.45 10.00 10.40 0.1M