Alcadon Group AB (publ) (STO:ALCA)
Sweden · Delayed Price · Currency is SEK 23.10
-0.10 (-0.43%)
Feb 10, 2026, 5:23 PM CET
Alcadon Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 22.50 | 23.20 | 21.80 | 23.20 | 23.20 | 0.87% | 61,807 |
| Feb 6, 2026 | 22.10 | 23.20 | 22.10 | 23.00 | 23.00 | -1.29% | 6,641 |
| Feb 5, 2026 | 23.80 | 24.40 | 21.90 | 23.30 | 23.30 | -3.32% | 23,604 |
| Feb 4, 2026 | 24.80 | 24.80 | 23.90 | 24.10 | 24.10 | -0.82% | 1,417 |
| Feb 3, 2026 | 24.50 | 25.00 | 24.00 | 24.30 | 24.30 | - | 9,532 |
| Feb 2, 2026 | 23.90 | 24.50 | 23.70 | 24.30 | 24.30 | 1.67% | 7,216 |
| Jan 30, 2026 | 24.00 | 24.00 | 23.80 | 23.90 | 23.90 | -0.42% | 3,041 |
| Jan 29, 2026 | 23.80 | 24.40 | 23.70 | 24.00 | 24.00 | -0.83% | 2,404 |
| Jan 28, 2026 | 24.40 | 24.40 | 23.80 | 24.20 | 24.20 | -0.82% | 6,174 |
| Jan 27, 2026 | 24.30 | 24.40 | 23.90 | 24.40 | 24.40 | 0.41% | 2,868 |
| Jan 26, 2026 | 25.00 | 25.00 | 24.00 | 24.30 | 24.30 | -3.57% | 20,001 |
| Jan 23, 2026 | 24.70 | 25.20 | 24.00 | 25.20 | 25.20 | 2.02% | 7,420 |
| Jan 22, 2026 | 24.60 | 24.70 | 24.40 | 24.70 | 24.70 | -0.40% | 584 |
| Jan 21, 2026 | 24.50 | 24.90 | 24.50 | 24.80 | 24.80 | 1.22% | 7,896 |
| Jan 20, 2026 | 24.40 | 24.80 | 23.30 | 24.50 | 24.50 | 0.41% | 13,380 |
| Jan 19, 2026 | 23.10 | 24.90 | 23.00 | 24.40 | 24.40 | 2.95% | 7,433 |
| Jan 16, 2026 | 23.70 | 24.30 | 23.00 | 23.70 | 23.70 | - | 8,699 |
| Jan 15, 2026 | 24.20 | 24.20 | 22.00 | 23.70 | 23.70 | -4.44% | 28,467 |
| Jan 14, 2026 | 24.80 | 24.90 | 24.20 | 24.80 | 24.80 | 0.81% | 4,243 |
| Jan 13, 2026 | 24.90 | 24.90 | 24.50 | 24.60 | 24.60 | -1.99% | 1,008 |
| Jan 12, 2026 | 25.00 | 25.10 | 24.50 | 25.10 | 25.10 | 0.40% | 26,849 |
| Jan 9, 2026 | 23.50 | 25.00 | 23.50 | 25.00 | 25.00 | 2.46% | 6,462 |
| Jan 8, 2026 | 23.90 | 24.40 | 23.50 | 24.40 | 24.40 | 2.95% | 560 |
| Jan 7, 2026 | 24.20 | 25.60 | 23.60 | 23.70 | 23.70 | -2.07% | 8,949 |
| Jan 5, 2026 | 24.70 | 24.70 | 24.00 | 24.20 | 24.20 | -2.42% | 608 |
| Jan 2, 2026 | 25.10 | 25.20 | 24.80 | 24.80 | 24.80 | -0.80% | 2,015 |
| 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 |