Alcadon Group AB (publ) (STO:ALCA)
Sweden · Delayed Price · Currency is SEK 29.60
+0.10 (0.34%)
Oct 14, 2026, 4:41 PM CET
Alcadon Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 29.60 | 30.50 | 29.30 | 29.60 | 29.60 | 0.34% | 3,757 |
| Oct 13, 2026 | 28.00 | 29.50 | 28.00 | 29.50 | 29.50 | - | 20,589 |
| Oct 12, 2026 | 29.40 | 29.50 | 28.10 | 29.50 | 29.50 | 0.68% | 1,108 |
| Oct 9, 2026 | 28.00 | 29.30 | 27.90 | 29.30 | 29.30 | 4.27% | 6,683 |
| Oct 8, 2026 | 28.10 | 28.70 | 28.10 | 28.10 | 28.10 | -1.75% | 5,495 |
| Oct 7, 2026 | 28.30 | 29.00 | 28.30 | 28.60 | 28.60 | 0.70% | 4,923 |
| Oct 6, 2026 | 28.90 | 29.10 | 28.30 | 28.40 | 28.40 | -1.39% | 21,191 |
| Oct 5, 2026 | 30.10 | 30.10 | 28.50 | 28.80 | 28.80 | -0.35% | 20,113 |
| Oct 2, 2026 | 30.00 | 30.00 | 28.90 | 28.90 | 28.90 | -1.03% | 74,469 |
| Oct 1, 2026 | 30.10 | 30.10 | 29.20 | 29.20 | 29.20 | -2.99% | 6,051 |
| Sep 30, 2026 | 28.60 | 30.10 | 28.60 | 30.10 | 30.10 | 6.36% | 11,015 |
| Sep 29, 2026 | 28.80 | 29.00 | 28.20 | 28.30 | 28.30 | -2.41% | 22,876 |
| Sep 28, 2026 | 29.40 | 29.40 | 28.70 | 29.00 | 29.00 | -1.69% | 31,196 |
| Sep 25, 2026 | 30.00 | 30.00 | 29.10 | 29.50 | 29.50 | -1.67% | 83,984 |
| Sep 24, 2026 | 30.20 | 30.20 | 29.50 | 30.00 | 30.00 | -0.66% | 8,266 |
| Sep 23, 2026 | 29.80 | 31.30 | 29.80 | 30.20 | 30.20 | 0.67% | 11,101 |
| Sep 22, 2026 | 29.90 | 30.40 | 29.80 | 30.00 | 30.00 | 0.67% | 5,127 |
| Sep 21, 2026 | 29.90 | 30.60 | 29.80 | 29.80 | 29.80 | -1.97% | 7,281 |
| Sep 18, 2026 | 30.40 | 30.40 | 29.90 | 30.40 | 30.40 | - | 5,608 |
| Sep 17, 2026 | 30.40 | 30.50 | 29.90 | 30.40 | 30.40 | 1.00% | 9,360 |
| Sep 16, 2026 | 29.80 | 30.50 | 29.40 | 30.10 | 30.10 | -0.66% | 20,876 |
| Sep 15, 2026 | 30.60 | 31.50 | 30.30 | 30.30 | 30.30 | -2.26% | 11,480 |
| Sep 14, 2026 | 30.40 | 31.10 | 30.20 | 31.00 | 31.00 | - | 3,917 |
| Sep 11, 2026 | 30.50 | 31.40 | 30.00 | 31.00 | 31.00 | 0.65% | 4,886 |
| Sep 10, 2026 | 29.50 | 30.80 | 29.30 | 30.80 | 30.80 | 3.36% | 32,413 |
| Sep 9, 2026 | 29.40 | 29.80 | 28.70 | 29.80 | 29.80 | 1.02% | 1,023,864 |
| Sep 8, 2026 | 29.90 | 30.20 | 29.50 | 29.50 | 29.50 | -3.28% | 10,341 |
| Sep 7, 2026 | 29.70 | 30.50 | 29.50 | 30.50 | 30.50 | 0.66% | 7,149 |
| Sep 4, 2026 | 30.00 | 30.30 | 29.60 | 30.30 | 30.30 | 1.00% | 9,277 |
| 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 |