Alcadon Group AB historical data

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

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
2025-10-17	22.300	22.300	21.500	22.200	22.200	8,366
2025-10-16	21.100	22.300	21.100	22.300	22.300	8,254
2025-10-15	21.000	21.300	20.200	21.300	21.300	3,998
2025-10-14	20.900	21.300	20.400	21.200	21.200	3,716
2025-10-13	19.650	21.100	19.650	21.100	21.100	12,023
2025-10-10	20.000	20.500	19.550	20.500	20.500	9,921
2025-10-09	19.900	20.600	19.900	20.200	20.200	8,093
2025-10-08	20.200	20.600	19.650	19.900	19.900	14,355
2025-10-07	20.100	20.600	20.100	20.600	20.600	2,431
2025-10-06	20.000	21.000	20.000	20.600	20.600	7,997
2025-10-03	20.400	20.800	20.300	20.800	20.800	7,591
2025-10-02	20.500	21.100	20.400	20.700	20.700	9,206
2025-10-01	20.700	20.700	20.400	20.600	20.600	2,561
2025-09-30	20.400	20.400	20.400	20.400	20.400	1,502
2025-09-29	20.900	20.900	20.100	20.300	20.300	17,889
2025-09-26	20.800	21.200	20.600	21.000	21.000	9,761
2025-09-25	21.300	21.700	21.100	21.200	21.200	3,353
2025-09-24	21.700	22.100	21.200	21.600	21.600	3,610
2025-09-23	22.000	22.600	22.000	22.200	22.200	16,862
2025-09-22	21.100	22.200	21.100	21.800	21.800	22,616
2025-09-19	21.500	21.500	21.100	21.500	21.500	6,188
2025-09-18	20.800	21.900	20.800	21.500	21.500	29,417
2025-09-17	20.900	21.100	20.800	21.100	21.100	1,051
2025-09-16	20.800	21.300	20.700	21.100	21.100	13,862
2025-09-15	20.500	21.300	20.500	20.900	20.900	18,239
2025-09-12	20.700	21.100	20.600	21.100	21.100	5,558
2025-09-11	21.500	21.500	20.500	21.400	21.400	6,272
2025-09-10	20.600	21.500	20.400	21.200	21.200	11,331
2025-09-09	21.100	21.400	20.400	21.400	21.400	4,493
2025-09-08	23.800	23.800	19.500	21.400	21.400	10,065
2025-09-05	20.600	22.400	20.400	22.400	22.400	24,323
2025-09-04	21.300	21.500	20.300	21.400	21.400	432,242
2025-09-03	20.600	21.800	20.600	21.000	21.000	1,205
2025-09-02	21.300	21.800	20.500	21.800	21.800	15,557
2025-09-01	21.000	21.300	20.500	21.200	21.200	4,467
2025-08-29	21.000	21.700	20.800	21.200	21.200	4,870
2025-08-28	21.000	21.600	20.300	21.100	21.100	39,145
2025-08-27	20.100	20.900	20.100	20.500	20.500	11,859
2025-08-26	21.100	22.200	20.200	20.300	20.300	27,479
2025-08-25	18.650	19.900	18.650	19.800	19.800	21,726
2025-08-22	18.500	19.150	18.500	18.500	18.500	28,117
2025-08-21	18.900	19.300	18.300	18.500	18.500	14,957
2025-08-20	18.800	18.800	18.400	18.400	18.400	4,176
2025-08-19	18.700	18.700	18.500	18.700	18.700	21,893
2025-08-18	18.200	19.000	18.200	18.700	18.700	68,559
2025-08-15	18.100	18.500	17.800	17.950	17.950	57,107
2025-08-14	19.100	19.100	18.400	18.500	18.500	21,926
2025-08-13	19.150	19.550	18.600	18.950	18.950	45,414
2025-08-12	19.900	20.100	19.100	19.350	19.350	44,128

← NewerPage 5 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.