Alcadon Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	71.400	72.000	69.100	72.000	72.000	13,218
2022-09-27	71.500	71.500	69.000	70.600	70.600	9,754
2022-09-26	73.800	73.800	70.500	71.500	71.500	12,592
2022-09-23	66.000	74.900	66.000	70.000	70.000	8,130
2022-09-22	70.900	70.900	66.300	69.400	69.400	11,795
2022-09-21	70.200	72.000	69.000	71.000	71.000	9,309
2022-09-20	72.000	72.900	70.600	71.900	71.900	7,568
2022-09-19	73.700	74.500	70.600	71.800	71.800	46,113
2022-09-16	69.000	71.000	68.200	70.100	70.100	16,543
2022-09-15	70.500	70.500	68.000	68.700	68.700	8,278
2022-09-14	62.500	70.100	61.700	69.900	69.900	11,558
2022-09-13	63.600	64.400	61.300	62.400	62.400	44,514
2022-09-12	64.500	64.500	63.300	63.500	63.500	10,021
2022-09-09	63.300	64.200	62.700	64.100	64.100	189,788
2022-09-08	64.800	65.400	62.600	64.300	64.300	32,814
2022-09-07	65.100	65.100	62.500	64.900	64.900	15,963
2022-09-06	66.900	71.900	64.900	64.900	64.900	9,927
2022-09-05	68.500	69.000	65.300	66.900	66.900	9,266
2022-09-02	68.200	69.000	65.700	68.800	68.800	22,453
2022-09-01	68.400	68.700	65.800	67.900	67.900	2,117
2022-08-31	68.100	68.700	67.500	68.400	68.400	7,423
2022-08-30	69.000	69.000	67.700	68.400	68.400	18,390
2022-08-29	72.600	72.600	68.400	68.900	68.900	26,377
2022-08-26	73.300	73.800	71.400	72.600	72.600	6,223
2022-08-25	72.600	74.400	72.600	73.500	73.500	14,071
2022-08-24	75.900	75.900	74.600	74.800	74.800	105,204
2022-08-23	75.700	76.700	74.000	76.000	76.000	1,606
2022-08-22	77.100	77.100	75.100	76.000	76.000	1,536
2022-08-19	74.500	77.700	74.500	77.100	77.100	4,158
2022-08-18	76.000	78.700	75.000	77.600	77.600	7,718
2022-08-17	77.500	79.900	75.800	76.300	76.300	11,944
2022-08-16	78.100	78.600	75.300	77.200	77.200	6,780
2022-08-15	76.600	79.900	75.500	77.600	77.600	10,297
2022-08-12	75.100	77.800	75.100	76.500	76.500	18,484
2022-08-11	78.300	78.800	76.100	78.300	78.300	23,505
2022-08-10	75.300	86.900	75.300	77.500	77.500	65,801
2022-08-09	70.100	72.400	69.700	71.000	71.000	8,249
2022-08-08	70.000	73.400	70.000	71.900	71.900	175,784
2022-08-05	69.400	70.000	68.000	70.000	70.000	31,462
2022-08-04	69.800	72.000	68.400	71.000	71.000	21,474
2022-08-03	68.700	70.500	68.700	69.600	69.600	2,399
2022-08-02	73.000	73.000	68.600	69.500	69.500	5,812
2022-08-01	68.000	74.900	66.300	72.000	72.000	16,125
2022-07-29	72.000	72.000	68.100	68.100	68.100	8,994
2022-07-28	72.100	73.500	68.500	70.000	70.000	18,946
2022-07-27	70.000	73.500	70.000	73.500	73.500	3,519
2022-07-26	68.900	74.900	68.900	71.500	71.500	8,619
2022-07-25	70.000	71.400	68.700	71.000	71.000	5,501
2022-07-22	74.400	74.900	71.500	71.500	71.500	5,040
2022-07-21	74.000	74.000	69.900	72.900	72.900	14,018
2022-07-20	75.000	75.200	74.100	75.000	75.000	2,317
2022-07-19	73.500	75.900	73.500	75.400	75.400	3,336
2022-07-18	69.000	76.400	68.200	75.200	75.200	12,333
2022-07-15	71.700	75.600	71.700	73.500	73.500	7,795
2022-07-14	72.800	74.000	72.400	73.600	73.600	7,329
2022-07-13	74.000	75.000	73.700	73.700	73.700	5,785
2022-07-12	72.200	74.800	71.800	73.900	73.900	8,941
2022-07-11	73.600	75.900	72.800	74.800	74.800	1,669
2022-07-08	70.800	73.200	70.800	72.900	72.900	17,050
2022-07-07	67.900	71.500	67.900	70.800	70.800	9,780

← NewerPage 18 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.