Alcadon Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	65.300	71.000	65.300	70.800	70.800	7,834
2022-07-05	69.800	70.500	66.000	69.800	69.800	10,937
2022-07-04	72.000	72.000	69.800	69.800	69.800	1,680
2022-07-01	69.800	73.800	69.300	72.000	72.000	8,579
2022-06-30	75.400	77.000	68.700	72.000	72.000	11,664
2022-06-29	69.000	72.000	67.200	72.000	72.000	12,986
2022-06-28	73.900	73.900	69.400	70.300	70.300	2,725
2022-06-27	72.000	74.100	68.600	68.600	68.600	3,760
2022-06-23	79.000	79.000	68.600	68.600	68.600	3,692
2022-06-22	74.300	77.000	71.600	77.000	77.000	29,957
2022-06-21	78.000	78.400	76.000	78.400	78.400	4,983
2022-06-20	78.000	79.200	77.100	78.000	78.000	5,642
2022-06-17	76.300	78.000	75.100	78.000	78.000	3,251
2022-06-16	72.900	78.800	71.200	76.600	76.600	32,793
2022-06-15	78.500	78.500	74.100	77.000	77.000	10,554
2022-06-14	77.500	77.500	76.100	76.900	76.900	4,070
2022-06-13	81.000	81.000	77.400	78.600	78.600	19,486
2022-06-10	80.300	82.200	78.300	81.200	81.200	32,110
2022-06-09	80.500	82.400	80.500	82.300	82.300	10,712
2022-06-08	82.400	82.500	80.400	81.400	81.400	5,947
2022-06-07	81.700	82.500	80.200	82.400	82.400	21,187
2022-06-03	81.800	82.400	80.500	81.700	81.700	5,944
2022-06-02	82.100	83.900	81.100	81.800	81.800	38,630
2022-06-01	79.300	84.000	77.800	82.100	82.100	5,386
2022-05-31	86.900	86.900	78.400	78.600	78.600	15,738
2022-05-30	84.000	86.900	83.200	83.900	83.900	15,235
2022-05-27	77.900	85.800	77.400	82.600	82.600	15,193
2022-05-25	78.000	78.000	75.800	77.900	77.900	3,517
2022-05-24	78.100	79.200	75.600	77.600	77.600	4,630
2022-05-23	87.400	87.400	75.100	78.100	78.100	5,772
2022-05-20	75.300	79.200	75.300	78.100	78.100	8,323
2022-05-19	76.000	80.000	72.200	75.500	75.500	13,815
2022-05-18	78.800	78.900	74.900	76.000	76.000	4,256
2022-05-17	74.900	80.000	74.900	77.500	77.500	6,648
2022-05-16	76.000	78.000	70.200	78.000	78.000	218,832
2022-05-13	76.000	76.000	71.000	76.000	76.000	8,212
2022-05-12	68.500	73.700	66.400	73.700	73.700	18,109
2022-05-11	65.100	74.000	64.600	74.000	74.000	9,489
2022-05-10	69.300	71.100	66.600	67.700	67.700	21,850
2022-05-09	75.500	75.500	69.400	70.500	70.500	47,013
2022-05-06	73.500	75.500	73.000	75.500	75.500	18,000
2022-05-05	76.100	76.100	73.000	74.100	74.100	91,104
2022-05-04	75.300	76.100	73.000	73.900	73.900	134,075
2022-05-03	76.400	76.400	73.000	74.100	74.100	15,981
2022-05-02	77.300	77.900	72.300	73.000	73.000	26,990
2022-04-29	72.700	77.100	72.600	77.100	77.100	11,163
2022-04-28	76.900	77.500	70.500	74.600	74.600	56,495
2022-04-27	78.500	78.500	75.100	76.700	76.700	29,995
2022-04-26	79.600	79.600	75.500	78.500	78.500	55,446
2022-04-25	78.900	82.200	72.700	79.600	79.600	57,086
2022-04-22	78.000	78.900	74.000	78.900	78.400	98,764
2022-04-21	76.200	82.900	75.200	81.300	80.785	35,348
2022-04-20	76.800	77.000	74.000	76.200	75.717	16,728
2022-04-19	78.600	79.200	74.100	77.300	76.810	21,909
2022-04-14	78.900	79.800	76.500	78.600	78.102	42,767
2022-04-13	78.300	78.600	73.400	76.700	76.214	46,402
2022-04-12	72.300	77.700	72.300	76.900	76.413	36,871
2022-04-11	80.000	80.000	73.100	75.700	75.220	41,533
2022-04-08	82.900	82.900	76.400	80.000	79.493	38,149
2022-04-07	81.600	83.700	78.300	80.700	80.189	17,706

← NewerPage 19 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.