Alcadon Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	83.100	88.600	80.600	81.600	81.083	27,004
2022-04-05	86.600	87.000	83.000	83.500	82.971	24,507
2022-04-04	84.700	89.000	83.100	86.600	86.051	25,939
2022-04-01	85.000	86.000	83.000	84.700	84.163	56,113
2022-03-31	84.200	85.600	82.400	85.600	85.058	77,459
2022-03-30	81.600	83.800	81.400	83.800	83.269	6,253
2022-03-29	83.000	84.600	81.600	81.600	81.083	12,728
2022-03-28	77.800	81.800	77.800	81.000	80.487	7,451
2022-03-25	78.000	80.000	78.000	79.800	79.294	9,812
2022-03-24	83.600	83.600	78.600	80.200	79.692	30,431
2022-03-23	81.000	81.000	78.800	80.000	79.493	17,361
2022-03-22	79.800	81.000	77.200	81.000	80.487	23,321
2022-03-21	80.800	83.600	76.000	78.200	77.704	11,289
2022-03-18	81.000	82.000	75.200	80.800	80.288	70,886
2022-03-17	80.000	82.800	78.000	80.000	79.493	117,803
2022-03-16	78.000	79.400	75.000	77.400	76.910	12,190
2022-03-15	72.600	73.800	71.000	73.400	72.935	11,267
2022-03-14	74.000	78.400	72.400	74.200	73.730	37,950
2022-03-11	74.000	75.400	70.600	73.800	73.332	39,020
2022-03-10	78.200	78.200	69.600	70.000	69.556	25,239
2022-03-09	69.400	74.600	64.200	74.200	73.730	38,862
2022-03-08	68.200	70.600	66.400	67.600	67.172	24,814
2022-03-07	65.000	71.400	63.000	68.200	67.768	50,577
2022-03-04	73.400	73.400	67.000	68.600	68.165	36,182
2022-03-03	75.000	76.600	70.400	72.200	71.743	15,342
2022-03-02	76.200	76.600	73.000	74.600	74.127	43,200
2022-03-01	77.400	77.400	72.800	77.400	76.910	61,039
2022-02-28	78.800	78.800	73.200	75.000	74.525	63,532
2022-02-25	81.000	87.800	74.800	80.000	79.493	37,742
2022-02-24	70.200	77.600	69.400	77.600	77.108	57,804
2022-02-23	78.000	80.600	76.800	78.800	78.301	74,587
2022-02-22	79.200	79.600	73.200	78.000	77.506	132,373
2022-02-21	87.400	87.400	79.400	81.400	80.884	54,654
2022-02-18	89.000	89.400	85.200	88.000	87.442	44,670
2022-02-17	93.000	93.000	87.200	91.000	90.423	32,878
2022-02-16	94.800	96.800	89.400	93.000	92.411	29,888
2022-02-15	86.400	93.800	86.400	93.800	93.206	84,137
2022-02-14	93.000	93.000	85.400	88.800	88.237	88,403
2022-02-11	94.400	95.000	91.400	94.400	93.802	23,507
2022-02-10	94.000	95.800	91.200	94.000	93.404	20,621
2022-02-09	91.200	94.000	90.000	93.600	93.007	22,007
2022-02-08	93.000	99.800	87.000	90.600	90.026	34,284
2022-02-07	95.400	97.400	90.400	92.600	92.013	16,686
2022-02-04	100.00	100.00	93.600	95.200	94.597	26,587
2022-02-03	100.50	101.50	96.000	99.800	99.168	45,663
2022-02-02	97.000	102.50	96.600	101.00	100.36	43,903
2022-02-01	93.000	97.800	92.200	96.600	95.988	39,042
2022-01-31	97.000	99.200	92.000	93.800	93.206	19,605
2022-01-28	93.400	93.800	90.600	93.600	93.007	38,884
2022-01-27	89.000	97.400	85.200	92.400	91.814	54,429
2022-01-26	86.600	92.200	86.600	90.600	90.026	52,052
2022-01-25	87.800	91.200	83.000	86.400	85.853	93,286
2022-01-24	90.600	90.600	82.000	87.400	86.846	80,051
2022-01-21	91.000	91.000	87.600	90.800	90.225	77,008
2022-01-20	94.600	95.800	91.400	92.400	91.814	172,084
2022-01-19	93.200	95.600	91.800	94.000	93.404	25,507
2022-01-18	99.000	99.000	91.800	93.400	92.808	71,970
2022-01-17	99.600	100.00	92.000	98.800	98.174	153,547
2022-01-14	100.50	103.50	98.400	99.600	98.969	55,715
2022-01-13	101.50	103.00	98.400	100.50	99.863	137,873

← NewerPage 20 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.