Alcadon Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	73.900	73.900	70.400	73.000	73.000	7,256
2022-12-20	75.000	75.000	70.600	74.000	74.000	12,147
2022-12-19	75.100	77.800	72.100	74.300	74.300	8,946
2022-12-16	72.000	75.500	70.200	75.500	75.500	5,478
2022-12-15	74.400	74.400	68.300	73.300	73.300	19,619
2022-12-14	72.600	73.300	68.000	73.300	73.300	8,272
2022-12-13	67.800	72.400	67.000	72.400	72.400	11,896
2022-12-12	68.000	69.000	68.000	68.000	68.000	4,227
2022-12-09	70.300	70.600	68.000	69.000	69.000	118,676
2022-12-08	71.800	71.800	70.300	70.300	70.300	2,783
2022-12-07	71.700	71.800	71.000	71.700	71.700	3,101
2022-12-06	72.300	73.000	71.000	71.700	71.700	4,016
2022-12-05	72.400	72.400	70.700	72.300	72.300	11,626
2022-12-02	71.700	72.100	70.500	72.100	72.100	6,211
2022-12-01	74.700	74.700	70.700	71.700	71.700	41,407
2022-11-30	73.900	74.600	72.200	74.100	74.100	13,275
2022-11-29	70.600	73.400	70.600	73.000	73.000	9,151
2022-11-28	72.900	73.900	72.100	73.000	73.000	3,988
2022-11-25	72.000	72.600	70.900	71.300	71.300	9,684
2022-11-24	72.000	72.900	71.000	71.000	71.000	9,969
2022-11-23	71.100	72.000	71.100	72.000	72.000	11,950
2022-11-22	71.600	71.800	70.800	71.500	71.500	5,528
2022-11-21	72.000	72.900	69.300	71.500	71.500	6,634
2022-11-18	75.000	75.000	72.000	72.000	72.000	11,250
2022-11-17	75.000	75.000	72.000	74.800	74.800	6,408
2022-11-16	74.400	74.500	72.900	74.500	74.500	7,369
2022-11-15	74.700	74.700	73.100	74.300	74.300	4,275
2022-11-14	73.300	74.900	73.300	74.500	74.500	5,006
2022-11-11	72.600	73.900	71.100	73.400	73.400	7,929
2022-11-10	74.600	74.700	72.000	74.400	74.400	9,447
2022-11-09	74.500	75.000	74.200	74.600	74.600	11,534
2022-11-08	75.000	75.000	73.300	74.000	74.000	4,416
2022-11-07	74.300	75.000	72.400	75.000	75.000	52,147
2022-11-04	72.500	74.300	72.400	74.300	74.300	4,941
2022-11-03	72.600	73.600	72.500	73.200	73.200	4,368
2022-11-02	72.700	73.000	71.800	72.900	72.900	10,036
2022-11-01	72.900	73.000	71.400	72.100	72.100	12,180
2022-10-31	72.300	73.200	72.300	73.100	73.100	1,630
2022-10-28	71.700	72.500	67.300	71.900	71.900	20,945
2022-10-27	74.000	74.000	73.200	73.900	73.900	45,767
2022-10-26	73.000	74.000	71.000	72.800	72.800	11,256
2022-10-25	72.900	74.000	72.200	72.400	72.400	12,092
2022-10-24	72.000	74.000	72.000	72.100	72.100	20,716
2022-10-21	72.500	73.900	70.500	72.200	72.200	86,747
2022-10-20	73.500	73.500	71.000	72.200	72.200	7,853
2022-10-19	73.700	74.300	72.800	73.500	73.500	12,484
2022-10-18	73.500	74.200	72.900	73.700	73.700	8,453
2022-10-17	73.900	73.900	72.400	72.900	72.900	9,848
2022-10-14	73.800	74.500	73.100	73.500	73.500	19,667
2022-10-13	73.400	73.600	72.200	73.500	73.500	16,842
2022-10-12	73.900	73.900	72.000	73.400	73.400	37,095
2022-10-11	73.900	73.900	72.600	73.500	73.500	2,563
2022-10-10	74.000	74.900	73.500	73.900	73.900	7,292
2022-10-07	73.700	74.300	72.400	72.600	72.600	15,136
2022-10-06	73.400	74.200	72.300	72.800	72.800	10,046
2022-10-05	72.000	72.600	71.200	72.000	72.000	4,335
2022-10-04	74.000	74.300	72.600	73.400	73.400	15,596
2022-10-03	70.600	72.500	69.700	72.000	72.000	7,139
2022-09-30	71.000	71.000	68.500	68.600	68.600	12,555
2022-09-29	73.000	74.900	68.900	70.300	70.300	30,450

← NewerPage 17 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.