Alcadon Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 29.900 | 29.900 | 29.400 | 29.500 | 29.500 | 1,286 |
| 2026-10-16 | 29.700 | 29.700 | 28.400 | 29.500 | 29.500 | 12,328 |
| 2026-10-15 | 29.200 | 29.400 | 29.200 | 29.300 | 29.300 | 2,016 |
| 2026-10-14 | 29.600 | 30.500 | 29.300 | 29.600 | 29.600 | 3,757 |
| 2026-10-13 | 28.000 | 29.500 | 28.000 | 29.500 | 29.500 | 20,589 |
| 2026-10-12 | 29.400 | 29.500 | 28.100 | 29.500 | 29.500 | 1,108 |
| 2026-10-09 | 28.000 | 29.300 | 27.900 | 29.300 | 29.300 | 6,683 |
| 2026-10-08 | 28.100 | 28.700 | 28.100 | 28.100 | 28.100 | 5,495 |
| 2026-10-07 | 28.300 | 29.000 | 28.300 | 28.600 | 28.600 | 4,923 |
| 2026-10-06 | 28.900 | 29.100 | 28.300 | 28.400 | 28.400 | 21,191 |
| 2026-10-05 | 30.100 | 30.100 | 28.500 | 28.800 | 28.800 | 20,113 |
| 2026-10-02 | 30.000 | 30.000 | 28.900 | 28.900 | 28.900 | 74,469 |
| 2026-10-01 | 30.100 | 30.100 | 29.200 | 29.200 | 29.200 | 6,051 |
| 2026-09-30 | 28.600 | 30.100 | 28.600 | 30.100 | 30.100 | 11,015 |
| 2026-09-29 | 28.800 | 29.000 | 28.200 | 28.300 | 28.300 | 22,876 |
| 2026-09-28 | 29.400 | 29.400 | 28.700 | 29.000 | 29.000 | 31,196 |
| 2026-09-25 | 30.000 | 30.000 | 29.100 | 29.500 | 29.500 | 83,984 |
| 2026-09-24 | 30.200 | 30.200 | 29.500 | 30.000 | 30.000 | 8,266 |
| 2026-09-23 | 29.800 | 31.300 | 29.800 | 30.200 | 30.200 | 11,101 |
| 2026-09-22 | 29.900 | 30.400 | 29.800 | 30.000 | 30.000 | 5,127 |
| 2026-09-21 | 29.900 | 30.600 | 29.800 | 29.800 | 29.800 | 7,281 |
Page 1 of 1 · 21 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.