Alcadon Group AB (publ) (STO:ALCA)
Sweden · Delayed Price · Currency is SEK 21.80
+0.60 (2.83%)
Sep 2, 2025, 5:29 PM CET
Alcadon Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 21.30 | 21.80 | 20.50 | 21.80 | 21.80 | 2.83% | 15,557 |
| Sep 1, 2025 | 21.00 | 21.30 | 20.50 | 21.20 | 21.20 | - | 4,467 |
| Aug 29, 2025 | 21.00 | 21.70 | 20.80 | 21.20 | 21.20 | 0.47% | 4,870 |
| Aug 28, 2025 | 21.00 | 21.60 | 20.30 | 21.10 | 21.10 | 2.93% | 39,145 |
| Aug 27, 2025 | 20.10 | 20.90 | 20.10 | 20.50 | 20.50 | 0.99% | 11,859 |
| Aug 26, 2025 | 21.10 | 22.20 | 20.20 | 20.30 | 20.30 | 2.53% | 27,479 |
| Aug 25, 2025 | 18.65 | 19.90 | 18.65 | 19.80 | 19.80 | 7.03% | 21,726 |
| Aug 22, 2025 | 18.50 | 19.15 | 18.50 | 18.50 | 18.50 | - | 28,117 |
| Aug 21, 2025 | 18.90 | 19.30 | 18.30 | 18.50 | 18.50 | 0.54% | 14,957 |
| Aug 20, 2025 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | -1.60% | 4,176 |
| Aug 19, 2025 | 18.70 | 18.70 | 18.50 | 18.70 | 18.70 | - | 21,893 |
| Aug 18, 2025 | 18.20 | 19.00 | 18.20 | 18.70 | 18.70 | 4.18% | 68,559 |
| Aug 15, 2025 | 18.10 | 18.50 | 17.80 | 17.95 | 17.95 | -2.97% | 57,107 |
| Aug 14, 2025 | 19.10 | 19.10 | 18.40 | 18.50 | 18.50 | -2.37% | 21,926 |
| Aug 13, 2025 | 19.15 | 19.55 | 18.60 | 18.95 | 18.95 | -2.07% | 45,414 |
| Aug 12, 2025 | 19.90 | 20.10 | 19.10 | 19.35 | 19.35 | -3.73% | 44,128 |
| Aug 11, 2025 | 19.30 | 20.70 | 19.30 | 20.10 | 20.10 | 1.77% | 15,733 |
| Aug 8, 2025 | 19.35 | 20.00 | 19.00 | 19.75 | 19.75 | -4.13% | 55,599 |
| Aug 7, 2025 | 20.50 | 20.60 | 19.80 | 20.60 | 20.60 | 4.30% | 11,626 |
| Aug 6, 2025 | 20.00 | 20.20 | 19.60 | 19.75 | 19.75 | -0.25% | 11,025 |
| Aug 5, 2025 | 20.50 | 20.50 | 19.50 | 19.80 | 19.80 | -1.00% | 14,249 |
| Aug 4, 2025 | 20.50 | 20.50 | 19.55 | 20.00 | 20.00 | -4.76% | 18,227 |
| Aug 1, 2025 | 20.50 | 21.00 | 20.30 | 21.00 | 21.00 | -1.41% | 2,791 |
| 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 |