Alcadon Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	29.500	29.500	28.550	28.700	28.700	5,248
2023-12-01	29.600	29.850	28.750	29.450	29.450	2,533
2023-11-30	29.800	29.950	29.500	29.900	29.900	2,561
2023-11-29	30.800	30.800	29.500	29.800	29.800	2,646
2023-11-28	31.100	31.950	30.000	30.400	30.400	5,838
2023-11-27	30.800	31.100	30.750	31.100	31.100	5,395
2023-11-24	31.500	31.500	30.200	30.800	30.800	3,074
2023-11-23	30.250	31.000	30.000	30.800	30.800	5,581
2023-11-22	29.400	30.250	28.500	30.250	30.250	15,645
2023-11-21	29.200	29.950	28.800	29.400	29.400	7,107
2023-11-20	29.400	29.950	29.350	29.950	29.950	2,471
2023-11-17	28.700	29.450	28.700	29.450	29.450	583
2023-11-16	29.500	29.650	29.000	29.000	29.000	2,033
2023-11-15	28.950	30.000	28.700	29.500	29.500	7,363
2023-11-14	29.250	29.250	28.600	29.250	29.250	28,409
2023-11-13	30.000	30.600	29.000	29.250	29.250	1,654
2023-11-10	30.350	31.000	29.700	30.750	30.750	8,357
2023-11-09	31.900	31.900	29.900	30.950	30.950	6,521
2023-11-08	28.700	31.900	28.500	31.900	31.900	13,332
2023-11-07	29.700	29.700	28.600	29.300	29.300	10,666
2023-11-06	29.100	29.900	29.100	29.700	29.700	9,656
2023-11-03	28.750	29.550	28.750	29.100	29.100	4,165
2023-11-02	29.000	29.000	28.000	28.850	28.850	2,961
2023-11-01	29.100	29.100	28.950	29.000	29.000	11,373
2023-10-31	29.400	29.550	28.000	29.550	29.550	14,909
2023-10-30	30.350	30.350	29.650	29.900	29.900	5,962
2023-10-27	29.200	31.750	29.200	30.350	30.350	22,214
2023-10-26	28.400	28.700	27.600	28.000	28.000	5,315
2023-10-25	28.200	28.500	27.550	27.850	27.850	3,298
2023-10-24	27.900	28.200	27.900	28.000	28.000	28,033
2023-10-23	26.650	28.600	26.000	27.950	27.950	9,364
2023-10-20	26.550	27.250	26.550	27.050	27.050	4,926
2023-10-19	26.550	27.150	26.550	27.000	27.000	26,510
2023-10-18	26.750	27.800	26.550	27.350	27.350	2,448
2023-10-17	27.500	28.550	27.000	27.500	27.500	31,501
2023-10-16	27.050	27.850	27.050	27.500	27.500	5,837
2023-10-13	27.500	28.550	27.000	27.250	27.250	94,957
2023-10-12	28.300	28.600	26.900	28.300	28.300	9,921
2023-10-11	28.650	28.650	28.100	28.100	28.100	2,563
2023-10-10	27.400	28.300	27.400	27.950	27.950	24,640
2023-10-09	26.900	27.800	26.800	27.350	27.350	4,012
2023-10-06	27.900	27.950	27.500	27.950	27.950	453
2023-10-05	27.400	28.000	27.400	27.950	27.950	303
2023-10-04	26.650	27.950	26.650	27.950	27.950	3,820
2023-10-03	28.350	28.600	25.500	27.050	27.050	3,400
2023-10-02	28.000	28.100	27.850	28.100	28.100	2,529
2023-09-29	28.650	28.650	28.100	28.100	28.100	2,015
2023-09-28	27.950	28.500	27.800	28.500	28.500	10,025
2023-09-27	27.950	28.000	27.000	27.950	27.950	13,248
2023-09-26	28.400	28.400	27.500	27.950	27.950	1,465
2023-09-25	27.350	28.400	26.050	27.850	27.850	14,126
2023-09-22	28.500	28.700	27.000	27.350	27.350	8,958
2023-09-21	28.900	28.900	28.100	28.150	28.150	10,926
2023-09-20	29.500	29.500	27.800	28.900	28.900	15,589
2023-09-19	28.950	28.950	27.950	28.800	28.800	21,717
2023-09-18	28.950	29.650	28.200	28.950	28.950	20,606
2023-09-15	31.500	32.400	28.050	29.300	29.300	117,838
2023-09-14	31.400	31.600	30.900	31.550	31.550	911
2023-09-13	30.550	31.350	30.500	30.900	30.900	5,732
2023-09-12	31.450	33.200	29.950	30.500	30.500	38,894

← NewerPage 13 of 21 · 1,257 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.