Alcadon Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	39.800	40.250	39.600	39.900	39.900	4,100
2024-02-27	39.500	39.950	38.400	39.800	39.800	8,303
2024-02-26	40.350	40.350	38.050	39.350	39.350	13,553
2024-02-23	40.000	40.750	39.000	40.350	40.350	30,907
2024-02-22	35.650	38.400	35.350	38.350	38.350	2,086
2024-02-21	38.000	38.000	35.200	37.850	37.850	6,432
2024-02-20	36.100	38.000	35.250	38.000	38.000	10,144
2024-02-19	35.800	35.800	34.800	35.300	35.300	3,753
2024-02-16	38.050	38.050	35.050	35.800	35.800	4,370
2024-02-15	38.700	38.700	36.700	37.100	37.100	9,228
2024-02-14	39.000	39.000	38.500	38.700	38.700	3,029
2024-02-13	38.900	39.000	38.250	39.000	39.000	2,869
2024-02-12	38.700	38.700	37.700	38.500	38.500	6,983
2024-02-09	36.750	38.650	36.600	38.550	38.550	8,406
2024-02-08	35.950	36.750	35.700	36.750	36.750	4,045
2024-02-07	37.800	38.650	36.000	36.800	36.800	2,760
2024-02-06	36.900	38.900	36.000	37.800	37.800	4,643
2024-02-05	37.950	38.900	36.900	37.800	37.800	1,748
2024-02-02	38.750	39.000	37.800	37.850	37.850	793
2024-02-01	39.000	39.000	38.350	38.450	38.450	549
2024-01-31	38.250	39.000	37.400	39.000	39.000	1,106
2024-01-30	38.350	38.750	38.000	38.250	38.250	2,618
2024-01-29	38.000	38.000	37.650	37.950	37.950	12,577
2024-01-26	38.500	38.500	35.950	38.000	38.000	1,957
2024-01-25	37.850	37.950	36.650	37.950	37.950	148
2024-01-24	37.000	39.000	35.950	37.300	37.300	9,603
2024-01-23	34.050	37.000	34.050	35.650	35.650	29,573
2024-01-22	39.000	39.000	36.050	39.000	39.000	2,151
2024-01-19	39.000	39.000	35.450	39.000	39.000	4,682
2024-01-18	35.800	39.000	35.800	39.000	39.000	877
2024-01-17	38.300	39.450	38.300	39.000	39.000	1,112
2024-01-16	36.950	38.500	36.850	38.500	38.500	755
2024-01-15	37.500	39.450	35.100	36.950	36.950	23,052
2024-01-12	37.500	37.950	37.050	37.100	37.100	3,273
2024-01-11	37.000	39.000	36.500	38.500	38.500	74,951
2024-01-10	37.950	38.000	37.150	37.150	37.150	3,954
2024-01-09	37.000	39.450	36.800	37.950	37.950	6,010
2024-01-08	37.400	37.450	36.600	36.600	36.600	2,973
2024-01-05	35.400	37.950	35.400	37.450	37.450	1,509
2024-01-04	34.300	35.950	33.950	35.850	35.850	3,823
2024-01-03	33.700	34.650	33.250	34.000	34.000	3,740
2024-01-02	34.900	34.900	33.000	33.750	33.750	11,025
2023-12-29	34.300	34.950	34.000	34.950	34.950	2,844
2023-12-28	33.850	36.000	33.850	35.350	35.350	7,751
2023-12-27	35.400	35.400	34.400	34.600	34.600	4,791
2023-12-22	36.000	36.000	34.200	35.400	35.400	3,309
2023-12-21	34.000	36.000	32.700	36.000	36.000	70,237
2023-12-20	33.000	34.000	32.600	34.000	34.000	48,956
2023-12-19	30.300	33.000	30.000	32.050	32.050	12,248
2023-12-18	28.800	30.000	28.800	30.000	30.000	25,325
2023-12-15	29.300	29.950	28.000	29.950	29.950	10,468
2023-12-14	29.750	30.150	28.550	29.150	29.150	4,622
2023-12-13	28.650	29.850	28.600	28.600	28.600	1,276
2023-12-12	30.000	30.500	28.650	28.650	28.650	2,163
2023-12-11	28.200	29.150	28.200	29.050	29.050	2,437
2023-12-08	28.500	29.500	28.000	29.250	29.250	3,140
2023-12-07	27.800	29.150	27.800	29.100	29.100	1,301
2023-12-06	27.700	28.400	27.600	27.950	27.950	6,494
2023-12-05	28.700	29.000	27.400	27.800	27.800	9,166
2023-12-04	29.500	29.500	28.550	28.700	28.700	5,248

← NewerPage 12 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.