Alcadon Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	32.90	33.70	32.50	33.40	33.40	1.52%	24,900
May 22, 2026	32.30	32.90	32.30	32.90	32.90	-0.90%	19,102
May 21, 2026	33.40	33.70	31.30	33.20	33.20	-1.78%	70,495
May 20, 2026	33.10	33.80	32.00	33.80	33.80	2.11%	30,721
May 19, 2026	34.10	34.10	33.00	33.10	33.10	-2.65%	137,544
May 18, 2026	34.30	34.30	33.30	34.00	34.00	-0.87%	25,574
May 15, 2026	34.30	34.90	34.20	34.30	34.30	-	11,724
May 13, 2026	33.60	34.50	33.60	34.30	34.30	-0.58%	4,376
May 12, 2026	35.00	35.10	33.50	34.50	34.50	-1.99%	13,939
May 11, 2026	35.60	36.00	35.00	35.20	35.20	-0.85%	25,607
May 8, 2026	35.30	35.50	34.00	35.50	35.50	0.28%	17,792
May 7, 2026	35.10	36.00	35.00	35.40	35.40	1.14%	14,318
May 6, 2026	35.50	35.70	34.70	35.00	35.00	-0.85%	13,239
May 5, 2026	35.90	36.00	35.10	35.30	35.30	-1.40%	64,444
May 4, 2026	32.60	37.00	32.60	35.80	35.80	10.15%	172,068
Apr 30, 2026	34.00	34.10	32.50	32.50	32.50	-4.41%	282,226
Apr 29, 2026	36.10	37.90	33.40	34.00	34.00	-5.56%	70,474
Apr 28, 2026	34.90	36.60	32.00	36.00	36.00	2.86%	150,064
Apr 27, 2026	34.90	35.80	34.40	35.00	35.00	0.57%	12,404
Apr 24, 2026	33.70	34.80	33.30	34.80	34.80	2.96%	16,092
Apr 23, 2026	32.00	33.90	32.00	33.80	33.80	2.42%	6,883
Apr 22, 2026	32.50	33.20	32.40	33.00	33.00	-	14,749
Apr 21, 2026	31.90	33.90	30.90	33.00	33.00	0.61%	11,836
Apr 20, 2026	32.20	32.90	31.90	32.80	32.80	1.86%	2,984
Apr 17, 2026	32.30	32.30	31.70	32.20	32.20	-0.31%	9,118
Apr 16, 2026	32.10	32.30	31.50	32.30	32.30	0.31%	13,309
Apr 15, 2026	31.60	32.60	31.10	32.20	32.20	1.90%	13,351
Apr 14, 2026	31.50	31.60	30.80	31.60	31.60	0.96%	12,346
Apr 13, 2026	31.80	31.80	30.40	31.30	31.30	-1.26%	13,530
Apr 10, 2026	31.20	32.40	30.70	31.70	31.70	-0.94%	26,532
Apr 9, 2026	33.40	33.40	31.40	32.00	32.00	-2.74%	9,961
Apr 8, 2026	32.90	33.70	32.00	32.90	32.90	1.86%	31,764
Apr 7, 2026	33.10	34.50	31.90	32.30	32.30	-1.82%	11,299
Apr 2, 2026	31.40	33.00	31.40	32.90	32.90	5.11%	2,870
Apr 1, 2026	30.80	31.70	30.30	31.30	31.30	3.30%	18,183
Mar 31, 2026	29.80	30.80	29.60	30.30	30.30	2.36%	59,615
Mar 30, 2026	31.40	33.00	28.90	29.60	29.60	2.07%	27,448
Mar 27, 2026	33.70	33.70	28.10	29.00	29.00	-5.23%	42,687
Mar 26, 2026	31.70	31.70	30.50	30.60	30.60	-	150,387
Mar 25, 2026	30.80	30.90	30.30	30.60	30.60	-0.65%	4,052
Mar 24, 2026	32.30	32.30	30.50	30.80	30.80	-4.94%	22,477
Mar 23, 2026	32.10	32.40	29.40	32.40	32.40	-0.92%	39,790
Mar 20, 2026	32.30	32.90	30.70	32.70	32.70	2.19%	23,392
Mar 19, 2026	32.50	33.10	31.00	32.00	32.00	-1.54%	38,264
Mar 18, 2026	33.90	36.40	32.00	32.50	32.50	-2.99%	49,435
Mar 17, 2026	32.30	35.70	32.30	33.50	33.50	4.04%	49,923
Mar 16, 2026	29.40	32.30	29.40	32.20	32.20	4.55%	81,849
Mar 13, 2026	31.20	31.20	30.40	30.80	30.80	0.98%	15,669
Mar 12, 2026	30.20	31.20	30.00	30.50	30.50	1.67%	31,238
Mar 11, 2026	29.90	30.40	29.90	30.00	30.00	-	61,249