Alcadon Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	31.450	32.000	30.200	30.950	30.950	23,532
2023-09-08	33.950	33.950	31.450	31.500	31.500	9,151
2023-09-07	32.600	33.950	32.450	32.550	32.550	13,069
2023-09-06	32.200	34.450	31.750	32.900	32.900	7,895
2023-09-05	32.650	34.000	31.500	31.750	31.750	10,874
2023-09-04	33.400	34.350	32.500	33.150	33.150	3,121
2023-09-01	33.000	33.250	32.250	33.050	33.050	8,550
2023-08-31	32.950	34.400	32.250	33.650	33.650	8,865
2023-08-30	35.250	35.250	32.500	33.000	33.000	13,500
2023-08-29	35.050	36.450	33.000	34.950	34.950	9,358
2023-08-28	36.000	36.000	34.850	35.050	35.050	4,029
2023-08-25	36.800	36.800	35.250	36.000	36.000	3,031
2023-08-24	34.750	36.500	34.750	36.000	36.000	3,921
2023-08-23	36.000	36.000	34.950	34.950	34.950	4,627
2023-08-22	36.000	36.500	35.450	35.750	35.750	5,803
2023-08-21	36.000	36.650	36.000	36.000	36.000	6,170
2023-08-18	36.750	37.450	36.100	36.800	36.800	9,651
2023-08-17	37.250	38.050	36.500	36.750	36.750	12,368
2023-08-16	37.050	38.500	36.400	38.500	38.500	12,066
2023-08-15	37.250	37.400	36.500	37.000	37.000	4,159
2023-08-14	37.500	38.000	36.500	37.250	37.250	17,053
2023-08-11	38.000	38.900	36.000	37.500	37.500	16,114
2023-08-10	41.200	41.200	39.950	40.000	40.000	4,889
2023-08-09	41.700	42.750	41.100	41.250	41.250	16,278
2023-08-08	39.000	41.650	39.000	41.500	41.500	15,371
2023-08-07	38.800	39.400	38.000	39.400	39.400	670
2023-08-04	38.300	39.000	38.300	39.000	39.000	1,228
2023-08-03	39.350	39.350	37.850	38.050	38.050	4,373
2023-08-02	39.050	39.300	37.550	38.500	38.500	1,654
2023-08-01	39.350	39.450	39.350	39.400	39.400	690
2023-07-31	37.400	39.450	37.400	39.350	39.350	1,877
2023-07-28	37.000	37.400	37.000	37.400	37.400	1,289
2023-07-27	37.900	37.900	36.650	37.400	37.400	4,427
2023-07-26	37.900	37.900	37.400	37.900	37.900	2,333
2023-07-25	38.000	38.250	36.750	37.900	37.900	4,311
2023-07-24	38.450	38.450	38.000	38.300	38.300	693
2023-07-21	38.600	39.250	38.600	38.950	38.950	1,703
2023-07-20	38.700	39.650	38.700	39.650	39.650	1,051
2023-07-19	39.500	39.500	38.600	38.700	38.700	2,458
2023-07-18	39.250	39.250	38.600	38.700	38.700	684
2023-07-17	39.550	39.950	39.200	39.800	39.800	569
2023-07-14	39.750	39.950	38.450	39.550	39.550	169,246
2023-07-13	39.750	39.950	38.650	39.950	39.950	2,145
2023-07-12	39.100	40.100	39.100	39.750	39.750	345
2023-07-11	39.850	39.850	38.800	39.700	39.700	1,332
2023-07-10	39.400	39.700	38.850	39.500	39.500	657
2023-07-07	38.250	39.300	38.250	39.050	39.050	4,769
2023-07-06	39.150	39.200	38.600	38.600	38.600	4,912
2023-07-05	39.550	39.550	39.150	39.550	39.550	652
2023-07-04	39.750	40.300	39.050	39.750	39.750	5,430
2023-07-03	39.950	39.950	38.800	39.750	39.750	4,812
2023-06-30	40.250	40.250	38.150	39.900	39.900	6,452
2023-06-29	39.600	40.500	39.050	40.250	40.250	2,957
2023-06-28	39.050	40.100	38.800	39.600	39.600	2,978
2023-06-27	39.500	40.250	38.750	39.150	39.150	7,916
2023-06-26	41.350	42.800	38.950	39.400	39.400	11,860
2023-06-22	41.000	42.000	39.250	41.350	41.350	9,711
2023-06-21	40.000	40.400	39.000	40.100	40.100	26,129
2023-06-20	40.450	41.350	40.250	41.350	41.350	682
2023-06-19	41.000	41.000	40.650	41.000	41.000	1,134

← NewerPage 14 of 22 · 1,262 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.