Alcadon Group AB (publ) (STO:ALCA)
Sweden · Delayed Price · Currency is SEK 30.30
+0.30 (1.00%)
Sep 4, 2026, 3:52 PM CET
Alcadon Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 30.00 | 30.20 | 29.70 | 30.00 | 30.00 | -0.33% | 10,766 |
| Sep 2, 2026 | 29.80 | 30.30 | 29.70 | 30.10 | 30.10 | -0.99% | 9,916 |
| Sep 1, 2026 | 30.50 | 30.50 | 29.70 | 30.40 | 30.40 | - | 6,010 |
| Aug 31, 2026 | 30.20 | 30.50 | 29.70 | 30.40 | 30.40 | 2.01% | 12,351 |
| Aug 28, 2026 | 30.50 | 30.50 | 29.80 | 29.80 | 29.80 | -2.30% | 4,491 |
| Aug 27, 2026 | 30.20 | 30.50 | 30.10 | 30.50 | 30.50 | - | 2,690 |
| Aug 26, 2026 | 29.70 | 30.50 | 29.50 | 30.50 | 30.50 | 1.67% | 7,277 |
| Aug 25, 2026 | 30.00 | 30.40 | 29.20 | 30.00 | 30.00 | -0.99% | 6,405 |
| Aug 24, 2026 | 30.50 | 30.50 | 29.90 | 30.30 | 30.30 | -1.30% | 23,268 |
| Aug 21, 2026 | 30.90 | 31.10 | 30.00 | 30.70 | 30.70 | - | 6,962 |
| Aug 20, 2026 | 32.00 | 32.00 | 30.70 | 30.70 | 30.70 | -3.46% | 16,627 |
| Aug 19, 2026 | 31.50 | 32.00 | 30.70 | 31.80 | 31.80 | 0.95% | 18,502 |
| Aug 18, 2026 | 32.40 | 34.00 | 30.70 | 31.50 | 31.50 | -0.94% | 98,850 |
| Aug 17, 2026 | 32.00 | 32.40 | 31.60 | 31.80 | 31.80 | -0.62% | 7,497 |
| Aug 14, 2026 | 32.50 | 32.50 | 31.50 | 32.00 | 32.00 | 1.59% | 721 |
| Aug 13, 2026 | 32.10 | 32.10 | 31.30 | 31.50 | 31.50 | - | 1,508 |
| Aug 12, 2026 | 31.40 | 31.80 | 31.10 | 31.50 | 31.50 | - | 13,382 |
| Aug 11, 2026 | 31.40 | 31.60 | 31.40 | 31.50 | 31.50 | - | 14,359 |
| Aug 10, 2026 | 31.50 | 31.90 | 31.40 | 31.50 | 31.50 | -0.32% | 2,843 |
| Aug 7, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | - | 2,569 |
| Aug 6, 2026 | 31.00 | 31.60 | 30.90 | 31.60 | 31.60 | 0.96% | 5,092 |
| Aug 5, 2026 | 31.90 | 31.90 | 31.20 | 31.30 | 31.30 | -0.63% | 4,783 |
| Aug 4, 2026 | 30.10 | 31.90 | 30.10 | 31.50 | 31.50 | 0.32% | 8,182 |
| Aug 3, 2026 | 31.40 | 31.40 | 30.50 | 31.40 | 31.40 | - | 16,879 |
| Jul 31, 2026 | 31.40 | 31.40 | 31.00 | 31.40 | 31.40 | - | 1,664 |
| Jul 30, 2026 | 30.90 | 31.40 | 30.90 | 31.40 | 31.40 | - | 1,252 |
| Jul 29, 2026 | 31.00 | 31.60 | 30.60 | 31.40 | 31.40 | -0.63% | 3,128 |
| Jul 28, 2026 | 31.60 | 31.60 | 31.20 | 31.60 | 31.60 | -0.32% | 71,996 |
| Jul 27, 2026 | 30.30 | 31.70 | 30.30 | 31.70 | 31.70 | 1.93% | 1,910 |
| Jul 24, 2026 | 31.00 | 31.50 | 30.60 | 31.10 | 31.10 | 0.65% | 3,197 |
| Jul 23, 2026 | 30.80 | 31.60 | 30.80 | 30.90 | 30.90 | -2.83% | 3,811 |
| Jul 22, 2026 | 31.30 | 31.80 | 30.30 | 31.80 | 31.80 | 1.60% | 4,966 |
| Jul 21, 2026 | 31.00 | 31.30 | 31.00 | 31.30 | 31.30 | -0.32% | 2,557 |
| Jul 20, 2026 | 31.00 | 31.90 | 31.00 | 31.40 | 31.40 | 1.29% | 2,167 |
| Jul 17, 2026 | 31.00 | 31.20 | 30.70 | 31.00 | 31.00 | 0.32% | 2,037 |
| Jul 16, 2026 | 30.90 | 31.00 | 30.30 | 30.90 | 30.90 | 5.46% | 4,236 |
| Jul 15, 2026 | 29.40 | 30.80 | 29.30 | 29.30 | 29.30 | -4.56% | 14,812 |
| Jul 14, 2026 | 30.00 | 31.00 | 30.00 | 30.70 | 30.70 | -0.65% | 11,053 |
| Jul 13, 2026 | 30.20 | 31.90 | 30.20 | 30.90 | 30.90 | 1.64% | 4,639 |
| Jul 10, 2026 | 30.40 | 31.50 | 30.40 | 30.40 | 30.40 | -2.25% | 4,584 |
| Jul 9, 2026 | 30.50 | 31.10 | 30.40 | 31.10 | 31.10 | 2.64% | 3,696 |
| Jul 8, 2026 | 29.30 | 30.70 | 29.30 | 30.30 | 30.30 | -1.62% | 17,555 |
| Jul 7, 2026 | 31.70 | 31.70 | 30.70 | 30.80 | 30.80 | -3.75% | 21,740 |
| Jul 6, 2026 | 32.10 | 32.80 | 31.60 | 32.00 | 32.00 | -0.62% | 8,478 |
| Jul 3, 2026 | 31.50 | 32.90 | 31.50 | 32.20 | 32.20 | -0.92% | 6,939 |
| Jul 2, 2026 | 32.60 | 33.20 | 31.50 | 32.50 | 32.50 | 1.56% | 5,355 |
| Jul 1, 2026 | 33.90 | 33.90 | 31.60 | 32.00 | 32.00 | -1.54% | 3,544 |
| Jun 30, 2026 | 32.10 | 33.80 | 32.00 | 32.50 | 32.50 | 1.56% | 19,707 |
| Jun 29, 2026 | 30.90 | 32.50 | 30.60 | 32.00 | 32.00 | - | 18,007 |
| Jun 26, 2026 | 32.00 | 32.00 | 30.90 | 32.00 | 32.00 | - | 14,757 |