Nasdaq Stockholm · 4C · stock
4C Group AB (publ) (4C) stock price history
Every Nasdaq Stockholm trading session of 4C Group AB (publ) from May 24, 2022 to Sep 28, 2026: 1,092 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4C adjusted close, 2022 to 2026
- SEK 47.20
- All time high, 2022
- SEK 15.45
- 52 week high, SEK 5.80 low
- 1,092
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
4C key facts
- 4C Group AB (publ) (4C) closed at SEK 6.85 on Sep 28, 2026 on Nasdaq Stockholm.
- 4C's all time high close is SEK 47.20, set on Nov 1, 2022; its all time low close is SEK 5.91 on Apr 29, 2026.
- 4C's 52 week range is SEK 5.80 to SEK 15.45.
- 4C returned -54.3% over the year to Sep 28, 2026.
- Since May 24, 2022 4C returned -81%, -32.2% a year compounded.
- 4C's deepest drawdown was -87.5% from Nov 1, 2022 to Apr 29, 2026.
- DataCedar holds 1,092 daily sessions of 4C history from May 24, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
4C price chart, 2022 to 2026
4C returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -6.8% |
| 6 months | -22.0% |
| Year to date | -45.8% |
| 1 year | -54.3% |
| 3 years | -70.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 24, 2022 | -81.5% |
| Compound annual growth, 4.3 years | -32.2% |
4C records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 47.20 on Nov 1, 2022
- All time low close
- SEK 5.91 on Apr 29, 2026
- 52 week high
- SEK 15.45 on Oct 10, 2025
- 52 week low
- SEK 5.80 on Apr 29, 2026
- Deepest drawdown
- -87.5% from Nov 1, 2022 to Apr 29, 2026, not yet recovered
- Best single session
- +46.4% on Jun 30, 2026
- Worst single session
- -41.9% on Apr 29, 2026
- Volatility, 1 year annualised
- 92.3%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +28%
- Worst calendar year
- 2023, -56%
4C price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on May 24, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 12.45 | SEK 14.90 | SEK 5.80 | SEK 6.85 | -45.8% | 24.2M | 186 |
| 2025 | SEK 10.00 | SEK 22.00 | SEK 9.10 | SEK 12.65 | +28.0% | 29M | 249 |
| 2024 | SEK 16.70 | SEK 31.80 | SEK 9.66 | SEK 9.88 | -40.5% | 6.4M | 251 |
| 2023 | SEK 37.67 | SEK 40.00 | SEK 10.70 | SEK 16.60 | -55.9% | 6.5M | 251 |
| 2022 | SEK 41.00 | SEK 49.90 | SEK 30.00 | SEK 37.67 | n/a | 7.2M | 155 |
4C monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 6.85 | -9.5% |
| August 2026 | SEK 7.57 | -6.2% |
| July 2026 | SEK 8.07 | -20.3% |
| June 2026 | SEK 10.13 | +43.4% |
| May 2026 | SEK 7.06 | +7.0% |
| April 2026 | SEK 6.60 | -24.5% |
| March 2026 | SEK 8.74 | -1.8% |
| February 2026 | SEK 8.90 | -27.9% |
| January 2026 | SEK 12.35 | -2.4% |
| December 2025 | SEK 12.65 | +31.2% |
| November 2025 | SEK 9.64 | -33.1% |
| October 2025 | SEK 14.40 | -4.0% |
About the 4C data
Daily bars. 1,092 sessions from May 24, 2022 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 24, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4C/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
4C share price history
