Alcadon Group AB (publ) (STO:ALCA)
Sweden
· Delayed Price · Currency is SEK 23.30
-0.50 (-2.10%)
At close: Dec 5, 2025
Alcadon Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 22.10 | 22.40 | 22.00 | 22.40 | 22.40 | 0.45% | 2,868 |
| Nov 20, 2025 | 22.00 | 22.70 | 21.90 | 22.30 | 22.30 | 0.45% | 3,820 |
| Nov 19, 2025 | 22.20 | 22.40 | 21.70 | 22.20 | 22.20 | -2.63% | 3,015 |
| Nov 18, 2025 | 22.30 | 22.80 | 22.00 | 22.80 | 22.80 | 1.33% | 25,164 |
| Nov 17, 2025 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | - | 26,418 |
| Nov 14, 2025 | 22.10 | 22.50 | 22.00 | 22.50 | 22.50 | - | 9,614 |
| Nov 13, 2025 | 22.40 | 22.50 | 22.10 | 22.50 | 22.50 | -1.32% | 3,601 |
| Nov 12, 2025 | 22.60 | 22.90 | 22.40 | 22.80 | 22.80 | 0.44% | 2,735 |
| Nov 11, 2025 | 21.50 | 22.70 | 21.50 | 22.70 | 22.70 | 1.34% | 7,538 |
| Nov 10, 2025 | 20.90 | 22.40 | 20.90 | 22.40 | 22.40 | -0.88% | 9,323 |
| Nov 7, 2025 | 21.30 | 22.60 | 20.60 | 22.60 | 22.60 | - | 36,976 |
| Nov 6, 2025 | 21.90 | 22.70 | 21.50 | 22.60 | 22.60 | 4.63% | 6,069 |
| Nov 5, 2025 | 21.10 | 22.10 | 21.00 | 21.60 | 21.60 | -0.92% | 20,357 |
| Nov 4, 2025 | 21.70 | 21.80 | 21.00 | 21.80 | 21.80 | - | 16,790 |
| Nov 3, 2025 | 22.40 | 22.50 | 21.00 | 21.80 | 21.80 | -2.68% | 35,851 |
| Oct 31, 2025 | 21.70 | 22.40 | 21.60 | 22.40 | 22.40 | - | 3,241 |
| Oct 30, 2025 | 22.20 | 22.60 | 21.80 | 22.40 | 22.40 | -1.75% | 6,454 |
| Oct 29, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 0.44% | 1,196 |
| Oct 28, 2025 | 22.70 | 22.80 | 22.40 | 22.70 | 22.70 | 1.34% | 4,860 |
| Oct 27, 2025 | 21.10 | 22.40 | 21.10 | 22.40 | 22.40 | 0.45% | 8,563 |
| Oct 24, 2025 | 22.10 | 23.50 | 20.10 | 22.30 | 22.30 | -1.76% | 163,171 |
| Oct 23, 2025 | 22.50 | 23.00 | 21.60 | 22.70 | 22.70 | 0.89% | 8,385 |
| Oct 22, 2025 | 21.00 | 22.70 | 21.00 | 22.50 | 22.50 | 1.35% | 7,310 |
| Oct 21, 2025 | 21.30 | 22.20 | 20.60 | 22.20 | 22.20 | 0.45% | 9,236 |
| Oct 20, 2025 | 21.30 | 22.10 | 21.30 | 22.10 | 22.10 | -0.45% | 2,360 |
| Oct 17, 2025 | 22.30 | 22.30 | 21.50 | 22.20 | 22.20 | -0.45% | 8,366 |
| Oct 16, 2025 | 21.10 | 22.30 | 21.10 | 22.30 | 22.30 | 4.69% | 8,254 |
| Oct 15, 2025 | 21.00 | 21.30 | 20.20 | 21.30 | 21.30 | 0.47% | 3,998 |
| Oct 14, 2025 | 20.90 | 21.30 | 20.40 | 21.20 | 21.20 | 0.47% | 3,716 |
| Oct 13, 2025 | 19.65 | 21.10 | 19.65 | 21.10 | 21.10 | 2.93% | 12,023 |
| Oct 10, 2025 | 20.00 | 20.50 | 19.55 | 20.50 | 20.50 | 1.49% | 9,921 |
| Oct 9, 2025 | 19.90 | 20.60 | 19.90 | 20.20 | 20.20 | 1.51% | 8,093 |
| Oct 8, 2025 | 20.20 | 20.60 | 19.65 | 19.90 | 19.90 | -3.40% | 14,355 |
| Oct 7, 2025 | 20.10 | 20.60 | 20.10 | 20.60 | 20.60 | - | 2,431 |
| Oct 6, 2025 | 20.00 | 21.00 | 20.00 | 20.60 | 20.60 | -0.96% | 7,997 |
| Oct 3, 2025 | 20.40 | 20.80 | 20.30 | 20.80 | 20.80 | 0.48% | 7,591 |
| Oct 2, 2025 | 20.50 | 21.10 | 20.40 | 20.70 | 20.70 | 0.49% | 9,206 |
| Oct 1, 2025 | 20.70 | 20.70 | 20.40 | 20.60 | 20.60 | 0.98% | 2,561 |
| Sep 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.49% | 1,502 |
| Sep 29, 2025 | 20.90 | 20.90 | 20.10 | 20.30 | 20.30 | -3.33% | 17,889 |
| Sep 26, 2025 | 20.80 | 21.20 | 20.60 | 21.00 | 21.00 | -0.94% | 9,761 |
| Sep 25, 2025 | 21.30 | 21.70 | 21.10 | 21.20 | 21.20 | -1.85% | 3,353 |
| Sep 24, 2025 | 21.70 | 22.10 | 21.20 | 21.60 | 21.60 | -2.70% | 3,610 |
| Sep 23, 2025 | 22.00 | 22.60 | 22.00 | 22.20 | 22.20 | 1.83% | 16,862 |
| Sep 22, 2025 | 21.10 | 22.20 | 21.10 | 21.80 | 21.80 | 1.40% | 22,616 |
| Sep 19, 2025 | 21.50 | 21.50 | 21.10 | 21.50 | 21.50 | - | 6,188 |
| Sep 18, 2025 | 20.80 | 21.90 | 20.80 | 21.50 | 21.50 | 1.90% | 29,417 |
| Sep 17, 2025 | 20.90 | 21.10 | 20.80 | 21.10 | 21.10 | - | 1,051 |
| Sep 16, 2025 | 20.80 | 21.30 | 20.70 | 21.10 | 21.10 | 0.96% | 13,862 |
| Sep 15, 2025 | 20.50 | 21.30 | 20.50 | 20.90 | 20.90 | -0.95% | 18,239 |
| Sep 12, 2025 | 20.70 | 21.10 | 20.60 | 21.10 | 21.10 | -1.40% | 5,558 |
| Sep 11, 2025 | 21.50 | 21.50 | 20.50 | 21.40 | 21.40 | 0.94% | 6,272 |
| Sep 10, 2025 | 20.60 | 21.50 | 20.40 | 21.20 | 21.20 | -0.93% | 11,331 |
| Sep 9, 2025 | 21.10 | 21.40 | 20.40 | 21.40 | 21.40 | - | 4,493 |
| Sep 8, 2025 | 23.80 | 23.80 | 19.50 | 21.40 | 21.40 | -4.46% | 10,065 |
| Sep 5, 2025 | 20.60 | 22.40 | 20.40 | 22.40 | 22.40 | 4.67% | 24,323 |
| Sep 4, 2025 | 21.30 | 21.50 | 20.30 | 21.40 | 21.40 | 1.90% | 432,242 |
| Sep 3, 2025 | 20.60 | 21.80 | 20.60 | 21.00 | 21.00 | -3.67% | 1,205 |
| 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 | 1.97% | 14,690 |
| Jul 29, 2025 | 21.70 | 22.20 | 20.00 | 20.30 | 20.30 | -8.14% | 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 |