Alcadon Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	42.550	42.550	40.500	40.500	40.500	9,503
2023-06-15	42.050	42.400	41.550	42.400	42.400	859
2023-06-14	42.100	42.100	41.500	41.500	41.500	6,308
2023-06-13	42.300	43.000	41.550	41.750	41.750	6,436
2023-06-12	43.600	47.500	41.250	42.150	42.150	16,261
2023-06-09	40.550	46.400	40.550	43.550	43.550	26,859
2023-06-08	43.050	43.150	39.200	40.500	40.500	45,827
2023-06-07	38.500	43.800	38.500	43.050	43.050	20,843
2023-06-05	39.600	40.000	38.250	39.050	39.050	32,018
2023-06-02	40.000	44.200	38.200	39.600	39.600	41,325
2023-06-01	37.000	41.750	36.650	40.000	40.000	217,219
2023-05-31	38.700	38.700	35.050	37.000	37.000	188,483
2023-05-30	39.700	41.250	38.200	38.950	38.950	19,247
2023-05-29	39.450	40.300	38.700	39.750	39.750	5,301
2023-05-26	39.000	40.000	38.300	39.450	39.450	6,458
2023-05-25	40.050	40.350	39.100	39.700	39.700	2,540
2023-05-24	39.450	39.850	39.000	39.500	39.500	9,158
2023-05-23	39.500	39.500	38.150	39.150	39.150	11,777
2023-05-22	43.500	43.500	39.000	39.500	39.500	766,606
2023-05-19	39.500	40.950	37.850	40.750	40.750	22,459
2023-05-17	41.300	41.350	40.000	40.650	40.650	11,835
2023-05-16	43.000	43.450	41.800	41.900	41.900	10,963
2023-05-15	43.000	43.500	42.500	43.000	43.000	4,003
2023-05-12	43.700	44.000	41.600	43.200	43.200	17,345
2023-05-11	44.950	44.950	42.750	43.650	43.650	9,358
2023-05-10	44.950	44.950	42.150	43.850	43.850	16,594
2023-05-09	47.750	47.750	43.650	44.950	44.950	38,458
2023-05-08	43.500	47.750	43.500	47.750	47.750	15,162
2023-05-05	43.550	45.000	41.300	43.500	43.500	8,342
2023-05-04	42.650	43.800	40.050	41.150	41.150	12,178
2023-05-03	43.900	46.200	42.650	42.650	42.650	22,271
2023-05-02	46.700	46.700	43.000	44.000	44.000	15,342
2023-04-28	43.450	46.750	43.450	45.000	45.000	25,861
2023-04-27	47.750	48.550	42.450	43.450	43.450	77,573
2023-04-26	48.900	48.900	47.500	48.450	48.450	4,017
2023-04-25	48.450	49.500	47.700	48.900	48.900	20,012
2023-04-24	49.000	49.400	47.900	48.600	48.600	4,284
2023-04-21	48.750	48.950	47.700	48.950	48.950	2,967
2023-04-20	48.700	48.950	47.800	48.850	48.850	12,147
2023-04-19	48.850	49.400	48.000	48.650	48.650	430,419
2023-04-18	50.100	51.000	47.550	48.900	48.900	12,665
2023-04-17	48.750	49.350	47.450	48.300	48.300	17,091
2023-04-14	47.150	49.150	47.150	48.750	48.750	22,853
2023-04-13	48.950	49.700	47.100	47.150	47.150	86,969
2023-04-12	51.000	51.000	48.750	50.200	50.200	10,711
2023-04-11	50.200	51.200	50.200	50.800	50.800	12,044
2023-04-06	49.600	50.900	49.600	49.800	49.800	30,082
2023-04-05	49.850	50.000	49.600	50.000	50.000	47,644
2023-04-04	48.450	50.600	47.650	49.350	49.350	77,013
2023-04-03	50.600	50.800	48.000	48.450	48.450	62,216
2023-03-31	50.700	51.000	48.350	50.600	50.600	10,160
2023-03-30	49.000	51.200	48.700	50.600	50.600	3,733
2023-03-29	50.700	51.000	49.100	50.000	50.000	6,438
2023-03-28	52.000	52.000	49.100	50.500	50.500	9,890
2023-03-27	52.800	53.500	51.000	52.000	52.000	4,643
2023-03-24	53.000	53.000	51.000	52.500	52.500	132,674
2023-03-23	54.500	55.000	52.200	54.000	54.000	5,738
2023-03-22	55.000	56.200	53.900	54.500	54.500	82,328
2023-03-21	58.000	58.800	55.800	56.500	56.500	8,410
2023-03-20	58.200	58.200	56.000	58.000	58.000	4,759

← NewerPage 15 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.