Alcadon Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	58.800	58.800	57.300	58.200	58.200	497,532
2023-03-16	58.000	59.900	57.900	58.600	58.600	369
2023-03-15	60.200	60.200	57.200	57.900	57.900	7,429
2023-03-14	58.900	60.500	58.700	59.700	59.700	11,361
2023-03-13	61.500	63.100	58.400	60.900	60.900	4,475
2023-03-10	61.000	61.500	60.000	61.000	61.000	4,825
2023-03-09	61.500	62.000	61.000	61.500	61.500	2,269
2023-03-08	61.600	62.200	61.400	61.400	61.400	12,743
2023-03-07	63.100	63.100	61.600	61.600	61.600	7,509
2023-03-06	62.000	62.700	62.000	62.400	62.400	7,197
2023-03-03	62.500	63.000	61.500	62.700	62.700	12,558
2023-03-02	62.500	64.500	61.100	62.500	62.500	18,736
2023-03-01	62.800	66.400	62.500	63.000	63.000	4,830
2023-02-28	63.000	65.400	62.400	64.000	64.000	14,851
2023-02-27	64.500	64.500	62.000	63.800	63.800	10,788
2023-02-24	66.200	66.800	61.500	64.800	64.800	14,953
2023-02-23	66.900	68.100	64.800	65.900	65.900	8,329
2023-02-22	67.000	70.700	65.100	66.500	66.500	2,853
2023-02-21	73.800	73.900	68.500	68.500	68.500	64,410
2023-02-20	69.900	70.800	69.000	70.300	70.300	6,287
2023-02-17	68.800	69.900	68.800	69.600	69.600	449
2023-02-16	68.400	69.900	67.500	69.700	69.700	5,165
2023-02-15	70.000	71.000	69.200	70.000	70.000	3,752
2023-02-14	69.000	70.000	68.000	69.700	69.700	29,350
2023-02-13	70.000	70.500	69.100	69.300	69.300	3,323
2023-02-10	70.600	70.600	69.000	70.000	70.000	4,934
2023-02-09	70.000	71.000	69.700	70.800	70.800	3,281
2023-02-08	69.900	70.700	69.100	70.000	70.000	2,890
2023-02-07	67.400	70.900	67.400	69.900	69.900	3,750
2023-02-06	67.400	70.700	67.400	70.000	70.000	4,917
2023-02-03	68.500	68.500	65.800	67.400	67.400	354,744
2023-02-02	65.900	68.900	65.000	68.600	68.600	20,746
2023-02-01	66.000	67.800	65.000	65.600	65.600	6,304
2023-01-31	68.200	69.000	66.200	66.500	66.500	5,632
2023-01-30	69.800	69.800	67.400	68.000	68.000	5,466
2023-01-27	69.700	70.000	69.300	69.800	69.800	376
2023-01-26	71.200	71.200	69.500	70.200	70.200	2,095
2023-01-25	69.700	71.000	69.100	71.000	71.000	13,576
2023-01-24	71.400	71.400	70.000	70.900	70.900	50,649
2023-01-23	71.800	71.800	69.600	71.400	71.400	9,011
2023-01-20	71.800	72.900	71.700	72.500	72.500	3,069
2023-01-19	72.200	74.400	70.000	71.900	71.900	4,389
2023-01-18	73.000	74.000	72.000	74.000	74.000	5,674
2023-01-17	73.600	74.000	71.800	74.000	74.000	101,683
2023-01-16	72.500	73.800	71.400	73.800	73.800	7,915
2023-01-13	72.300	73.900	72.300	73.400	73.400	1,406
2023-01-12	74.400	74.500	72.200	74.000	74.000	11,738
2023-01-11	74.900	75.000	73.100	74.500	74.500	6,965
2023-01-10	72.600	74.900	72.600	74.900	74.900	3,002
2023-01-09	74.200	75.000	71.300	73.700	73.700	18,349
2023-01-05	74.000	74.200	71.300	74.200	74.200	3,875
2023-01-04	71.100	74.000	71.100	74.000	74.000	10,516
2023-01-03	70.800	72.800	70.800	72.800	72.800	12,559
2023-01-02	74.100	74.100	69.500	72.200	72.200	42,565
2022-12-30	73.300	75.000	73.100	74.300	74.300	4,770
2022-12-29	71.900	75.200	71.900	75.100	75.100	2,286
2022-12-28	72.600	74.000	72.000	74.000	74.000	2,205
2022-12-27	73.900	75.000	72.500	74.000	74.000	5,505
2022-12-23	71.000	73.900	70.000	73.900	73.900	8,307
2022-12-22	72.100	73.900	70.200	71.700	71.700	9,512

← NewerPage 16 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.