Alcadon Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 106.00 | 109.00 | 102.00 | 104.00 | 103.34 | 44,023 |
| 2022-01-11 | 102.00 | 106.50 | 102.00 | 104.50 | 103.84 | 69,656 |
| 2022-01-10 | 110.00 | 112.00 | 101.00 | 101.50 | 100.86 | 91,242 |
| 2022-01-07 | 113.00 | 113.50 | 109.00 | 111.00 | 110.30 | 59,510 |
| 2022-01-05 | 113.00 | 115.50 | 111.50 | 114.00 | 113.28 | 56,999 |
| 2022-01-04 | 121.00 | 121.00 | 114.00 | 116.00 | 115.26 | 84,094 |
| 2022-01-03 | 125.00 | 126.50 | 119.00 | 122.50 | 121.72 | 72,211 |
| 2021-12-30 | 127.00 | 127.00 | 123.00 | 125.00 | 124.21 | 30,517 |
| 2021-12-29 | 126.00 | 126.50 | 120.50 | 126.00 | 125.20 | 32,169 |
| 2021-12-28 | 124.50 | 125.50 | 121.00 | 121.50 | 120.73 | 37,803 |
| 2021-12-27 | 117.50 | 122.50 | 115.00 | 120.00 | 119.24 | 69,755 |
| 2021-12-23 | 113.50 | 115.50 | 112.00 | 114.50 | 113.77 | 17,981 |
| 2021-12-22 | 109.00 | 116.00 | 107.50 | 113.50 | 112.78 | 51,383 |
| 2021-12-21 | 110.00 | 110.00 | 106.00 | 108.50 | 107.81 | 14,945 |
| 2021-12-20 | 105.50 | 111.00 | 102.50 | 109.00 | 108.31 | 34,828 |
| 2021-12-17 | 104.50 | 106.50 | 104.00 | 106.00 | 105.33 | 15,028 |
| 2021-12-16 | 106.00 | 108.00 | 101.50 | 105.00 | 104.33 | 38,487 |
| 2021-12-15 | 104.50 | 106.00 | 103.50 | 105.50 | 104.83 | 36,425 |
| 2021-12-14 | 105.50 | 105.50 | 103.00 | 104.50 | 103.84 | 50,334 |
| 2021-12-13 | 107.00 | 107.00 | 103.50 | 104.50 | 103.84 | 38,599 |
| 2021-12-10 | 106.00 | 108.00 | 104.00 | 106.00 | 105.33 | 255,848 |
| 2021-12-09 | 99.000 | 108.50 | 98.000 | 106.50 | 105.83 | 202,170 |
| 2021-12-08 | 94.000 | 102.00 | 93.400 | 99.000 | 98.373 | 296,340 |
| 2021-12-07 | 89.200 | 95.000 | 89.000 | 93.800 | 93.206 | 173,915 |
| 2021-12-06 | 92.600 | 93.400 | 86.600 | 89.400 | 88.834 | 52,057 |
| 2021-12-03 | 90.600 | 94.800 | 88.800 | 92.600 | 92.013 | 39,748 |
| 2021-12-02 | 93.000 | 93.000 | 87.600 | 90.600 | 90.026 | 26,080 |
| 2021-12-01 | 92.000 | 93.000 | 88.800 | 93.000 | 92.411 | 23,733 |
| 2021-11-30 | 87.000 | 92.200 | 84.000 | 90.600 | 90.026 | 37,192 |
| 2021-11-29 | 82.800 | 88.000 | 80.200 | 86.800 | 86.250 | 177,150 |
| 2021-11-26 | 84.800 | 86.000 | 81.400 | 83.400 | 82.872 | 35,773 |
| 2021-11-25 | 87.000 | 87.000 | 85.000 | 86.600 | 86.051 | 16,931 |
| 2021-11-24 | 88.600 | 90.600 | 84.400 | 87.000 | 86.449 | 33,924 |
| 2021-11-23 | 92.400 | 92.400 | 87.000 | 88.000 | 87.442 | 42,295 |
| 2021-11-22 | 96.000 | 96.000 | 91.400 | 93.000 | 92.411 | 29,572 |
| 2021-11-19 | 96.000 | 96.000 | 92.400 | 96.000 | 95.392 | 19,282 |
| 2021-11-18 | 96.400 | 97.000 | 93.200 | 96.000 | 95.392 | 15,036 |
| 2021-11-17 | 95.600 | 97.000 | 93.000 | 96.400 | 95.789 | 23,252 |
| 2021-11-16 | 96.000 | 97.200 | 95.200 | 95.800 | 95.193 | 19,963 |
| 2021-11-15 | 95.600 | 99.800 | 95.200 | 96.000 | 95.392 | 32,049 |
| 2021-11-12 | 95.000 | 96.200 | 93.400 | 95.600 | 94.994 | 17,941 |
| 2021-11-11 | 94.000 | 95.200 | 90.000 | 95.200 | 94.597 | 48,412 |
| 2021-11-10 | 94.000 | 94.000 | 89.600 | 92.000 | 91.417 | 124,037 |
| 2021-11-09 | 93.200 | 97.000 | 90.400 | 92.400 | 91.814 | 136,160 |
| 2021-11-08 | 88.600 | 93.400 | 86.400 | 93.000 | 92.411 | 37,663 |
| 2021-11-05 | 86.000 | 88.400 | 86.000 | 88.000 | 87.442 | 19,315 |
| 2021-11-04 | 80.200 | 89.800 | 80.200 | 85.800 | 85.256 | 30,258 |
| 2021-11-03 | 82.000 | 84.800 | 79.400 | 84.000 | 83.468 | 51,592 |
| 2021-11-02 | 79.600 | 82.000 | 75.400 | 82.000 | 81.480 | 129,969 |
| 2021-11-01 | 76.600 | 82.400 | 75.200 | 79.000 | 78.499 | 48,881 |
| 2021-10-29 | 78.200 | 80.000 | 75.200 | 76.400 | 75.916 | 25,399 |
| 2021-10-28 | 81.200 | 81.200 | 77.000 | 78.200 | 77.704 | 25,279 |
| 2021-10-27 | 80.600 | 82.400 | 80.600 | 80.600 | 80.089 | 114,381 |
| 2021-10-26 | 82.200 | 82.600 | 80.000 | 80.600 | 80.089 | 20,844 |
| 2021-10-25 | 83.600 | 84.000 | 79.400 | 82.000 | 81.480 | 27,973 |
| 2021-10-22 | 80.000 | 84.200 | 76.400 | 83.400 | 82.872 | 132,521 |
| 2021-10-21 | 75.600 | 77.800 | 75.000 | 77.800 | 77.307 | 26,466 |
← NewerPage 21 of 21 · 1,257 trading days
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.