Skip to main content
Alcadon Group AB (publ) (STO:ALCA)
Sweden flag Sweden · Delayed Price · Currency is SEK
28.90
-0.10 (-0.34%)
Mar 9, 2026, 4:26 PM CET

Alcadon Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.1031.1028.6028.80--0.69%42,261
Mar 6, 202628.4032.0027.9029.0029.000.69%27,099
Mar 5, 202626.8028.9026.8028.8028.802.86%19,805
Mar 4, 202626.6029.1026.6028.0028.001.08%8,804
Mar 3, 202627.3027.7026.2027.7027.701.09%20,728
Mar 2, 202628.0028.2026.5027.4027.40-2.49%19,925
Feb 27, 202625.8028.1025.3028.1028.108.91%19,142
Feb 26, 202625.5025.8024.2025.8025.801.57%11,994
Feb 25, 202625.2026.0025.0025.4025.402.01%14,635
Feb 24, 202624.3024.9024.0024.9024.902.89%9,486
Feb 23, 202623.6024.3023.5024.2024.202.98%24,009
Feb 20, 202623.9024.0023.1023.5023.50-1,952
Feb 19, 202622.0023.5021.0023.5023.503.52%31,844
Feb 18, 202621.1022.7021.1022.7022.701.34%1,230
Feb 17, 202622.0022.5021.5022.4022.401.82%108,873
Feb 16, 202622.1022.2020.1022.0022.00-11,115
Feb 13, 202624.0024.0022.0022.0022.00-8.33%11,747
Feb 12, 202623.0024.0022.7024.0024.003.90%684
Feb 11, 202622.8023.1022.7023.1023.10-1,100
Feb 10, 202624.3024.3022.7023.1023.10-0.43%1,323
Feb 9, 202622.5023.2021.8023.2023.200.87%61,807
Feb 6, 202622.1023.2022.1023.0023.00-1.29%6,641
Feb 5, 202623.8024.4021.9023.3023.30-3.32%23,604
Feb 4, 202624.8024.8023.9024.1024.10-0.82%1,417
Feb 3, 202624.5025.0024.0024.3024.30-9,532
Feb 2, 202623.9024.5023.7024.3024.301.67%7,216
Jan 30, 202624.0024.0023.8023.9023.90-0.42%3,041
Jan 29, 202623.8024.4023.7024.0024.00-0.83%2,404
Jan 28, 202624.4024.4023.8024.2024.20-0.82%6,174
Jan 27, 202624.3024.4023.9024.4024.400.41%2,868
Jan 26, 202625.0025.0024.0024.3024.30-3.57%20,001
Jan 23, 202624.7025.2024.0025.2025.202.02%7,420
Jan 22, 202624.6024.7024.4024.7024.70-0.40%584
Jan 21, 202624.5024.9024.5024.8024.801.22%7,896
Jan 20, 202624.4024.8023.3024.5024.500.41%13,380
Jan 19, 202623.1024.9023.0024.4024.402.95%7,433
Jan 16, 202623.7024.3023.0023.7023.70-8,699
Jan 15, 202624.2024.2022.0023.7023.70-4.44%28,467
Jan 14, 202624.8024.9024.2024.8024.800.81%4,243
Jan 13, 202624.9024.9024.5024.6024.60-1.99%1,008
Jan 12, 202625.0025.1024.5025.1025.100.40%26,849
Jan 9, 202623.5025.0023.5025.0025.002.46%6,462
Jan 8, 202623.9024.4023.5024.4024.402.95%560
Jan 7, 202624.2025.6023.6023.7023.70-2.07%8,949
Jan 5, 202624.7024.7024.0024.2024.20-2.42%608
Jan 2, 202625.1025.2024.8024.8024.80-0.80%2,015
Dec 30, 202524.1025.0023.5025.0025.003.73%9,333
Dec 29, 202523.2024.3023.0024.1024.101.69%6,174
Dec 23, 202522.8024.1022.4023.7023.70-0.42%5,450
Dec 22, 202522.4024.0022.4023.8023.802.15%2,529
Dec 19, 202523.0023.4022.4023.3023.30-3,996
Dec 18, 202523.9023.9023.0023.3023.30-2.51%4,791
Dec 17, 202522.5024.0022.5023.9023.905.75%5,118
Dec 16, 202522.3022.6021.8022.6022.601.35%2,298
Dec 15, 202522.2022.5021.9022.3022.30-0.45%2,397
Dec 12, 202522.9022.9022.1022.4022.40-1.75%3,980
Dec 11, 202522.9023.1022.8022.8022.80-1.30%9,405
Dec 10, 202522.8023.1022.8023.1023.10-0.43%1,406
Dec 9, 202522.8023.2022.8023.2023.200.87%1,955
Dec 8, 202522.9023.6022.8023.0023.00-1.29%3,230
Dec 5, 202522.3024.2022.3023.3023.30-2.10%319
Dec 4, 202523.5024.4023.0023.8023.80-2.46%1,221
Dec 3, 202524.4024.4023.4024.4024.40-1,962
Dec 2, 202523.0024.4023.0024.4024.402.09%4,117
Dec 1, 202524.3024.4023.5023.9023.902.14%13,663
Nov 28, 202523.2023.4022.7023.4023.400.86%2,507
Nov 27, 202522.6023.2022.6023.2023.200.87%1,036
Nov 26, 202522.7023.2021.7023.0023.003.60%6,650
Nov 25, 202522.0022.5022.0022.2022.20-0.45%4,026
Nov 24, 202522.1022.3022.0022.3022.30-0.45%3,680
Nov 21, 202522.1022.4022.0022.4022.400.45%2,868
Nov 20, 202522.0022.7021.9022.3022.300.45%3,820
Nov 19, 202522.2022.4021.7022.2022.20-2.63%3,015
Nov 18, 202522.3022.8022.0022.8022.801.33%25,164
Nov 17, 202522.0023.0022.0022.5022.50-26,418
Nov 14, 202522.1022.5022.0022.5022.50-9,614
Nov 13, 202522.4022.5022.1022.5022.50-1.32%3,601
Nov 12, 202522.6022.9022.4022.8022.800.44%2,735
Nov 11, 202521.5022.7021.5022.7022.701.34%7,538
Nov 10, 202520.9022.4020.9022.4022.40-0.88%9,323
Nov 7, 202521.3022.6020.6022.6022.60-36,976
Nov 6, 202521.9022.7021.5022.6022.604.63%6,069
Nov 5, 202521.1022.1021.0021.6021.60-0.92%20,357
Nov 4, 202521.7021.8021.0021.8021.80-16,790
Nov 3, 202522.4022.5021.0021.8021.80-2.68%35,851
Oct 31, 202521.7022.4021.6022.4022.40-3,241
Oct 30, 202522.2022.6021.8022.4022.40-1.75%6,454
Oct 29, 202522.2022.8022.2022.8022.800.44%1,196
Oct 28, 202522.7022.8022.4022.7022.701.34%4,860
Oct 27, 202521.1022.4021.1022.4022.400.45%8,563
Oct 24, 202522.1023.5020.1022.3022.30-1.76%163,171
Oct 23, 202522.5023.0021.6022.7022.700.89%8,385
Oct 22, 202521.0022.7021.0022.5022.501.35%7,310
Oct 21, 202521.3022.2020.6022.2022.200.45%9,236
Oct 20, 202521.3022.1021.3022.1022.10-0.45%2,360
Oct 17, 202522.3022.3021.5022.2022.20-0.45%8,366
Oct 16, 202521.1022.3021.1022.3022.304.69%8,254
Oct 15, 202521.0021.3020.2021.3021.300.47%3,998
Oct 14, 202520.9021.3020.4021.2021.200.47%3,716
Oct 13, 202519.6521.1019.6521.1021.102.93%12,023