Alcadon Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	34.000	34.400	32.900	34.400	34.400	32,960
2024-05-27	33.400	34.200	33.400	33.800	33.800	14,000
2024-05-24	34.000	34.500	33.200	33.900	33.900	8,684
2024-05-23	35.000	35.000	31.500	34.000	34.000	38,771
2024-05-22	34.300	34.800	33.000	33.700	33.700	13,015
2024-05-21	35.000	35.200	33.800	34.300	34.300	9,762
2024-05-20	34.500	35.900	34.000	35.300	35.300	7,284
2024-05-17	34.400	34.500	33.400	34.500	34.500	5,938
2024-05-16	34.800	35.000	33.600	34.300	34.300	6,301
2024-05-15	34.000	34.600	34.000	34.600	34.600	1,557
2024-05-14	34.700	34.800	33.300	34.700	34.700	6,798
2024-05-13	35.000	35.300	33.400	34.800	34.800	11,599
2024-05-10	33.400	34.800	32.400	34.800	34.800	13,174
2024-05-08	34.800	34.800	34.000	34.000	34.000	3,609
2024-05-07	34.000	35.100	33.000	34.400	34.400	99,260
2024-05-06	35.500	36.000	34.100	34.100	34.100	18,631
2024-05-03	37.500	39.800	34.900	36.700	36.700	12,866
2024-05-02	37.500	37.500	36.400	37.500	37.500	1,324
2024-04-30	36.800	37.000	36.000	37.000	37.000	2,454
2024-04-29	36.500	37.700	35.800	36.900	36.900	11,913
2024-04-26	35.000	36.500	30.300	36.500	36.500	53,363
2024-04-25	36.600	37.000	34.800	35.900	35.900	13,198
2024-04-24	37.200	37.500	35.900	37.000	37.000	2,990
2024-04-23	36.400	37.600	36.200	36.700	36.700	2,268
2024-04-22	38.700	38.700	36.300	36.300	36.300	3,059
2024-04-19	39.700	39.700	35.500	38.800	38.800	10,405
2024-04-18	39.700	39.700	38.200	39.000	39.000	4,030
2024-04-17	38.700	39.800	38.100	39.700	39.700	7,414
2024-04-16	40.400	40.400	38.100	39.500	39.500	13,914
2024-04-15	42.400	42.500	41.200	41.300	41.300	9,877
2024-04-12	43.300	43.300	41.200	42.500	42.500	8,604
2024-04-11	44.700	44.900	43.000	43.700	43.700	11,676
2024-04-10	40.300	45.000	40.300	44.800	44.800	12,379
2024-04-09	41.600	42.800	39.400	41.800	41.800	14,175
2024-04-08	39.400	41.600	39.400	41.600	41.600	1,690
2024-04-05	41.000	41.000	39.300	40.500	40.500	4,421
2024-04-04	39.700	41.800	39.600	41.000	41.000	17,116
2024-04-03	37.400	39.100	37.400	39.100	39.100	9,883
2024-04-02	37.000	38.400	37.000	38.100	38.100	6,319
2024-03-28	38.200	38.250	38.000	38.200	38.200	2,502
2024-03-27	38.750	38.750	37.600	38.000	38.000	2,694
2024-03-26	38.750	38.750	38.500	38.650	38.650	10,221
2024-03-25	36.950	38.750	36.950	38.500	38.500	5,482
2024-03-22	38.200	38.900	37.100	37.500	37.500	8,168
2024-03-21	38.900	38.900	38.900	38.900	38.900	50
2024-03-20	38.750	38.950	38.000	38.600	38.600	4,250
2024-03-19	36.900	39.500	36.900	38.750	38.750	5,939
2024-03-18	37.400	39.200	37.300	38.150	38.150	7,689
2024-03-15	37.750	37.750	36.800	37.400	37.400	3,085
2024-03-14	37.900	37.900	37.200	37.200	37.200	4,202
2024-03-13	38.000	38.000	36.700	37.200	37.200	5,622
2024-03-12	36.250	37.850	35.900	37.850	37.850	12,482
2024-03-11	37.700	37.750	35.000	36.300	36.300	23,035
2024-03-08	37.600	38.000	35.700	37.300	37.300	63,129
2024-03-07	38.500	38.500	36.800	37.600	37.600	14,558
2024-03-06	37.500	38.700	36.500	38.550	38.550	5,411
2024-03-05	39.000	39.000	37.000	37.250	37.250	1,897
2024-03-04	39.650	39.700	36.950	39.400	39.400	18,633
2024-03-01	39.150	39.700	38.600	39.650	39.650	7,620
2024-02-29	39.650	40.200	39.150	39.750	39.750	3,891

← NewerPage 11 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-25	0.5000 SEK
2019-04-25	0.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.