Alcadon Group AB (publ) (STO:ALCA)
Sweden · Delayed Price · Currency is SEK 21.00
-0.30 (-1.41%)
Aug 1, 2025, 5:29 PM CET
Alcadon Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.50 | 20.90 | 20.30 | 20.30 | 20.30 | -4.69% | 1,450 |
| Jul 31, 2025 | 20.30 | 21.40 | 19.65 | 21.30 | 21.30 | 2.90% | 27,112 |
| Jul 30, 2025 | 19.30 | 21.10 | 19.30 | 20.70 | 20.70 | -1.43% | 14,690 |
| Jul 29, 2025 | 21.70 | 22.20 | 20.00 | 21.00 | 21.00 | -4.98% | 49,456 |
| Jul 28, 2025 | 23.50 | 23.50 | 21.90 | 22.10 | 22.10 | -4.33% | 9,403 |
| Jul 25, 2025 | 24.00 | 24.80 | 23.10 | 23.10 | 23.10 | -2.12% | 9,604 |
| Jul 24, 2025 | 23.00 | 23.60 | 22.40 | 23.60 | 23.60 | 2.61% | 15,640 |
| Jul 23, 2025 | 22.10 | 23.60 | 22.10 | 23.00 | 23.00 | 1.77% | 10,113 |
| Jul 22, 2025 | 23.30 | 24.90 | 22.60 | 22.60 | 22.60 | -1.74% | 2,846 |
| Jul 21, 2025 | 23.20 | 23.90 | 23.00 | 23.00 | 23.00 | -4.17% | 7,254 |
| Jul 18, 2025 | 23.00 | 24.00 | 22.90 | 24.00 | 24.00 | 3.90% | 33,231 |
| Jul 17, 2025 | 24.60 | 24.60 | 23.10 | 23.10 | 23.10 | -3.75% | 2,798 |
| Jul 16, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -4.00% | 7,959 |
| Jul 15, 2025 | 25.70 | 25.70 | 24.40 | 25.00 | 25.00 | -1.57% | 35,567 |
| Jul 14, 2025 | 24.00 | 25.40 | 23.40 | 25.40 | 25.40 | 4.10% | 15,921 |
| Jul 11, 2025 | 22.90 | 24.60 | 22.90 | 24.40 | 24.40 | 2.09% | 37,435 |
| Jul 10, 2025 | 22.90 | 23.90 | 22.70 | 23.90 | 23.90 | 1.70% | 27,132 |
| Jul 9, 2025 | 22.60 | 23.50 | 21.20 | 23.50 | 23.50 | 6.82% | 37,139 |
| Jul 8, 2025 | 21.40 | 22.30 | 20.50 | 22.00 | 22.00 | - | 46,909 |
| Jul 7, 2025 | 22.10 | 22.20 | 20.90 | 22.00 | 22.00 | -0.45% | 49,319 |
| Jul 4, 2025 | 22.20 | 22.60 | 22.10 | 22.10 | 22.10 | -3.49% | 7,356 |
| Jul 3, 2025 | 23.00 | 23.00 | 22.60 | 22.90 | 22.90 | 1.78% | 1,438 |
| Jul 2, 2025 | 22.30 | 23.00 | 22.30 | 22.50 | 22.50 | 0.90% | 12,461 |
| Jul 1, 2025 | 22.50 | 22.90 | 22.30 | 22.30 | 22.30 | -2.19% | 3,743 |
| Jun 30, 2025 | 23.20 | 23.20 | 22.50 | 22.80 | 22.80 | -0.87% | 2,427 |
| Jun 27, 2025 | 22.70 | 23.00 | 22.20 | 23.00 | 23.00 | 0.44% | 19,942 |
| Jun 26, 2025 | 23.30 | 23.30 | 22.80 | 22.90 | 22.90 | -0.43% | 7,263 |
| Jun 25, 2025 | 23.00 | 23.00 | 22.70 | 23.00 | 23.00 | - | 7,181 |
| Jun 24, 2025 | 23.00 | 23.00 | 22.70 | 23.00 | 23.00 | 0.44% | 15,035 |
| Jun 23, 2025 | 24.50 | 24.50 | 22.60 | 22.90 | 22.90 | -4.58% | 19,765 |
| Jun 19, 2025 | 25.00 | 25.00 | 23.40 | 24.00 | 24.00 | 0.84% | 13,769 |
| Jun 18, 2025 | 23.00 | 23.90 | 23.00 | 23.80 | 23.80 | 2.59% | 5,207 |
| Jun 17, 2025 | 23.30 | 24.20 | 22.70 | 23.20 | 23.20 | -0.43% | 20,442 |
| Jun 16, 2025 | 23.70 | 23.70 | 22.50 | 23.30 | 23.30 | - | 25,387 |
| Jun 13, 2025 | 22.70 | 23.80 | 22.10 | 23.30 | 23.30 | 2.64% | 40,657 |
| Jun 12, 2025 | 22.40 | 23.40 | 22.30 | 22.70 | 22.70 | 3.65% | 16,328 |
| Jun 11, 2025 | 21.80 | 22.80 | 20.80 | 21.90 | 21.90 | 0.46% | 630,658 |
| Jun 10, 2025 | 22.50 | 22.50 | 21.50 | 21.80 | 21.80 | 1.87% | 8,963 |
| Jun 9, 2025 | 23.00 | 23.40 | 21.40 | 21.40 | 21.40 | -0.47% | 21,330 |
| Jun 5, 2025 | 21.20 | 21.80 | 21.00 | 21.50 | 21.50 | 1.42% | 19,410 |
| Jun 4, 2025 | 21.90 | 22.00 | 21.00 | 21.20 | 21.20 | -2.75% | 17,801 |
| Jun 3, 2025 | 20.40 | 22.70 | 20.40 | 21.80 | 21.80 | 7.39% | 44,981 |
| Jun 2, 2025 | 19.55 | 20.40 | 19.35 | 20.30 | 20.30 | 2.27% | 21,114 |
| May 30, 2025 | 18.80 | 20.00 | 18.80 | 19.85 | 19.85 | 5.31% | 38,956 |
| May 28, 2025 | 17.75 | 19.00 | 17.75 | 18.85 | 18.85 | 4.43% | 15,998 |
| May 27, 2025 | 18.05 | 18.75 | 17.75 | 18.05 | 18.05 | - | 32,710 |
| May 26, 2025 | 16.90 | 18.80 | 16.85 | 18.05 | 18.05 | 7.76% | 39,155 |
| May 23, 2025 | 16.95 | 17.30 | 16.60 | 16.75 | 16.75 | -0.30% | 38,956 |
| May 22, 2025 | 16.85 | 17.35 | 16.60 | 16.80 | 16.80 | -1.75% | 57,897 |
| May 21, 2025 | 17.05 | 17.65 | 16.65 | 17.10 | 17.10 | 0.88% | 74,306 |