Alcadon Group AB (publ) (STO:ALCA)
Sweden · Delayed Price · Currency is SEK 25.00
+0.90 (3.73%)
Dec 30, 2025, 5:29 PM CET
Alcadon Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 24.10 | 25.00 | 23.50 | 25.00 | 25.00 | 3.73% | 9,333 |
| Dec 29, 2025 | 23.20 | 24.30 | 23.00 | 24.10 | 24.10 | 1.69% | 6,174 |
| Dec 23, 2025 | 22.80 | 24.10 | 22.40 | 23.70 | 23.70 | -0.42% | 5,450 |
| Dec 22, 2025 | 22.40 | 24.00 | 22.40 | 23.80 | 23.80 | 2.15% | 2,529 |
| Dec 19, 2025 | 23.00 | 23.40 | 22.40 | 23.30 | 23.30 | - | 3,996 |
| Dec 18, 2025 | 23.90 | 23.90 | 23.00 | 23.30 | 23.30 | -2.51% | 4,791 |
| Dec 17, 2025 | 22.50 | 24.00 | 22.50 | 23.90 | 23.90 | 5.75% | 5,118 |
| Dec 16, 2025 | 22.30 | 22.60 | 21.80 | 22.60 | 22.60 | 1.35% | 2,298 |
| Dec 15, 2025 | 22.20 | 22.50 | 21.90 | 22.30 | 22.30 | -0.45% | 2,397 |
| Dec 12, 2025 | 22.90 | 22.90 | 22.10 | 22.40 | 22.40 | -1.75% | 3,980 |
| Dec 11, 2025 | 22.90 | 23.10 | 22.80 | 22.80 | 22.80 | -1.30% | 9,405 |
| Dec 10, 2025 | 22.80 | 23.10 | 22.80 | 23.10 | 23.10 | -0.43% | 1,406 |
| Dec 9, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 0.87% | 1,955 |
| Dec 8, 2025 | 22.90 | 23.60 | 22.80 | 23.00 | 23.00 | -1.29% | 3,230 |
| Dec 5, 2025 | 22.30 | 24.20 | 22.30 | 23.30 | 23.30 | -2.10% | 319 |
| Dec 4, 2025 | 23.50 | 24.40 | 23.00 | 23.80 | 23.80 | -2.46% | 1,221 |
| Dec 3, 2025 | 24.40 | 24.40 | 23.40 | 24.40 | 24.40 | - | 1,962 |
| Dec 2, 2025 | 23.00 | 24.40 | 23.00 | 24.40 | 24.40 | 2.09% | 4,117 |
| Dec 1, 2025 | 24.30 | 24.40 | 23.50 | 23.90 | 23.90 | 2.14% | 13,663 |
| Nov 28, 2025 | 23.20 | 23.40 | 22.70 | 23.40 | 23.40 | 0.86% | 2,507 |
| Nov 27, 2025 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 0.87% | 1,036 |
| Nov 26, 2025 | 22.70 | 23.20 | 21.70 | 23.00 | 23.00 | 3.60% | 6,650 |
| Nov 25, 2025 | 22.00 | 22.50 | 22.00 | 22.20 | 22.20 | -0.45% | 4,026 |
| Nov 24, 2025 | 22.10 | 22.30 | 22.00 | 22.30 | 22.30 | -0.45% | 3,680 |
| Nov 21, 2025 | 22.10 | 22.40 | 22.00 | 22.40 | 22.40 | 0.45% | 2,868 |
| Nov 20, 2025 | 22.00 | 22.70 | 21.90 | 22.30 | 22.30 | 0.45% | 3,820 |
| Nov 19, 2025 | 22.20 | 22.40 | 21.70 | 22.20 | 22.20 | -2.63% | 3,015 |
| Nov 18, 2025 | 22.30 | 22.80 | 22.00 | 22.80 | 22.80 | 1.33% | 25,164 |
| Nov 17, 2025 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | - | 26,418 |
| Nov 14, 2025 | 22.10 | 22.50 | 22.00 | 22.50 | 22.50 | - | 9,614 |
| Nov 13, 2025 | 22.40 | 22.50 | 22.10 | 22.50 | 22.50 | -1.32% | 3,601 |
| Nov 12, 2025 | 22.60 | 22.90 | 22.40 | 22.80 | 22.80 | 0.44% | 2,735 |
| Nov 11, 2025 | 21.50 | 22.70 | 21.50 | 22.70 | 22.70 | 1.34% | 7,538 |
| Nov 10, 2025 | 20.90 | 22.40 | 20.90 | 22.40 | 22.40 | -0.88% | 9,323 |
| Nov 7, 2025 | 21.30 | 22.60 | 20.60 | 22.60 | 22.60 | - | 36,976 |
| Nov 6, 2025 | 21.90 | 22.70 | 21.50 | 22.60 | 22.60 | 4.63% | 6,069 |
| Nov 5, 2025 | 21.10 | 22.10 | 21.00 | 21.60 | 21.60 | -0.92% | 20,357 |
| Nov 4, 2025 | 21.70 | 21.80 | 21.00 | 21.80 | 21.80 | - | 16,790 |
| Nov 3, 2025 | 22.40 | 22.50 | 21.00 | 21.80 | 21.80 | -2.68% | 35,851 |
| Oct 31, 2025 | 21.70 | 22.40 | 21.60 | 22.40 | 22.40 | - | 3,241 |
| Oct 30, 2025 | 22.20 | 22.60 | 21.80 | 22.40 | 22.40 | -1.75% | 6,454 |
| Oct 29, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 0.44% | 1,196 |
| Oct 28, 2025 | 22.70 | 22.80 | 22.40 | 22.70 | 22.70 | 1.34% | 4,860 |
| Oct 27, 2025 | 21.10 | 22.40 | 21.10 | 22.40 | 22.40 | 0.45% | 8,563 |
| Oct 24, 2025 | 22.10 | 23.50 | 20.10 | 22.30 | 22.30 | -1.76% | 163,171 |
| Oct 23, 2025 | 22.50 | 23.00 | 21.60 | 22.70 | 22.70 | 0.89% | 8,385 |
| Oct 22, 2025 | 21.00 | 22.70 | 21.00 | 22.50 | 22.50 | 1.35% | 7,310 |
| Oct 21, 2025 | 21.30 | 22.20 | 20.60 | 22.20 | 22.20 | 0.45% | 9,236 |
| Oct 20, 2025 | 21.30 | 22.10 | 21.30 | 22.10 | 22.10 | -0.45% | 2,360 |
| Oct 17, 2025 | 22.30 | 22.30 | 21.50 | 22.20 | 22.20 | -0.45% | 8,366 |