Alcadon Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 22.400 | 22.500 | 21.000 | 21.800 | 21.800 | 35,851 |
| 2025-10-31 | 21.700 | 22.400 | 21.600 | 22.400 | 22.400 | 3,241 |
| 2025-10-30 | 22.200 | 22.600 | 21.800 | 22.400 | 22.400 | 6,454 |
| 2025-10-29 | 22.200 | 22.800 | 22.200 | 22.800 | 22.800 | 1,196 |
| 2025-10-28 | 22.700 | 22.800 | 22.400 | 22.700 | 22.700 | 4,860 |
| 2025-10-27 | 21.100 | 22.400 | 21.100 | 22.400 | 22.400 | 8,563 |
| 2025-10-24 | 22.100 | 23.500 | 20.100 | 22.300 | 22.300 | 163,171 |
| 2025-10-23 | 22.500 | 23.000 | 21.600 | 22.700 | 22.700 | 8,385 |
| 2025-10-22 | 21.000 | 22.700 | 21.000 | 22.500 | 22.500 | 7,310 |
| 2025-10-21 | 21.300 | 22.200 | 20.600 | 22.200 | 22.200 | 9,236 |
| 2025-10-20 | 21.300 | 22.100 | 21.300 | 22.100 | 22.100 | 2,360 |
← NewerPage 5 of 5 · 251 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.