Alcadon Group AB (publ) (STO:ALCA)
Sweden
· Delayed Price · Currency is SEK 36.00
+1.00 (2.86%)
Apr 28, 2026, 5:29 PM CET
Alcadon Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 29.30 | 30.90 | 28.80 | 30.00 | 30.00 | 3.81% | 30,901 |
| Mar 9, 2026 | 31.10 | 31.10 | 28.50 | 28.90 | 28.90 | -0.34% | 63,757 |
| Mar 6, 2026 | 28.40 | 32.00 | 27.90 | 29.00 | 29.00 | 0.69% | 27,099 |
| Mar 5, 2026 | 26.80 | 28.90 | 26.80 | 28.80 | 28.80 | 2.86% | 19,805 |
| Mar 4, 2026 | 26.60 | 29.10 | 26.60 | 28.00 | 28.00 | 1.08% | 8,804 |
| Mar 3, 2026 | 27.30 | 27.70 | 26.20 | 27.70 | 27.70 | 1.09% | 20,728 |
| Mar 2, 2026 | 28.00 | 28.20 | 26.50 | 27.40 | 27.40 | -2.49% | 19,925 |
| Feb 27, 2026 | 25.80 | 28.10 | 25.30 | 28.10 | 28.10 | 8.91% | 19,142 |
| Feb 26, 2026 | 25.50 | 25.80 | 24.20 | 25.80 | 25.80 | 1.57% | 11,994 |
| Feb 25, 2026 | 25.20 | 26.00 | 25.00 | 25.40 | 25.40 | 2.01% | 14,635 |
| Feb 24, 2026 | 24.30 | 24.90 | 24.00 | 24.90 | 24.90 | 2.89% | 9,486 |
| Feb 23, 2026 | 23.60 | 24.30 | 23.50 | 24.20 | 24.20 | 2.98% | 24,009 |
| Feb 20, 2026 | 23.90 | 24.00 | 23.10 | 23.50 | 23.50 | - | 1,952 |
| Feb 19, 2026 | 22.00 | 23.50 | 21.00 | 23.50 | 23.50 | 3.52% | 31,844 |
| Feb 18, 2026 | 21.10 | 22.70 | 21.10 | 22.70 | 22.70 | 1.34% | 1,230 |
| Feb 17, 2026 | 22.00 | 22.50 | 21.50 | 22.40 | 22.40 | 1.82% | 108,873 |
| Feb 16, 2026 | 22.10 | 22.20 | 20.10 | 22.00 | 22.00 | - | 11,115 |
| Feb 13, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 11,747 |
| Feb 12, 2026 | 23.00 | 24.00 | 22.70 | 24.00 | 24.00 | 3.90% | 684 |
| Feb 11, 2026 | 22.80 | 23.10 | 22.70 | 23.10 | 23.10 | - | 1,100 |
| Feb 10, 2026 | 24.30 | 24.30 | 22.70 | 23.10 | 23.10 | -0.43% | 1,323 |
| Feb 9, 2026 | 22.50 | 23.20 | 21.80 | 23.20 | 23.20 | 0.87% | 61,807 |
| Feb 6, 2026 | 22.10 | 23.20 | 22.10 | 23.00 | 23.00 | -1.29% | 6,641 |
| Feb 5, 2026 | 23.80 | 24.40 | 21.90 | 23.30 | 23.30 | -3.32% | 23,604 |
| Feb 4, 2026 | 24.80 | 24.80 | 23.90 | 24.10 | 24.10 | -0.82% | 1,417 |
| Feb 3, 2026 | 24.50 | 25.00 | 24.00 | 24.30 | 24.30 | - | 9,532 |
| Feb 2, 2026 | 23.90 | 24.50 | 23.70 | 24.30 | 24.30 | 1.67% | 7,216 |
| Jan 30, 2026 | 24.00 | 24.00 | 23.80 | 23.90 | 23.90 | -0.42% | 3,041 |
| Jan 29, 2026 | 23.80 | 24.40 | 23.70 | 24.00 | 24.00 | -0.83% | 2,404 |
| Jan 28, 2026 | 24.40 | 24.40 | 23.80 | 24.20 | 24.20 | -0.82% | 6,174 |
| Jan 27, 2026 | 24.30 | 24.40 | 23.90 | 24.40 | 24.40 | 0.41% | 2,868 |
| Jan 26, 2026 | 25.00 | 25.00 | 24.00 | 24.30 | 24.30 | -3.57% | 20,001 |
| Jan 23, 2026 | 24.70 | 25.20 | 24.00 | 25.20 | 25.20 | 2.02% | 7,420 |
| Jan 22, 2026 | 24.60 | 24.70 | 24.40 | 24.70 | 24.70 | -0.40% | 584 |
| Jan 21, 2026 | 24.50 | 24.90 | 24.50 | 24.80 | 24.80 | 1.22% | 7,896 |
| Jan 20, 2026 | 24.40 | 24.80 | 23.30 | 24.50 | 24.50 | 0.41% | 13,380 |
| Jan 19, 2026 | 23.10 | 24.90 | 23.00 | 24.40 | 24.40 | 2.95% | 7,433 |
| Jan 16, 2026 | 23.70 | 24.30 | 23.00 | 23.70 | 23.70 | - | 8,699 |
| Jan 15, 2026 | 24.20 | 24.20 | 22.00 | 23.70 | 23.70 | -4.44% | 28,467 |
| Jan 14, 2026 | 24.80 | 24.90 | 24.20 | 24.80 | 24.80 | 0.81% | 4,243 |
| Jan 13, 2026 | 24.90 | 24.90 | 24.50 | 24.60 | 24.60 | -1.99% | 1,008 |
| Jan 12, 2026 | 25.00 | 25.10 | 24.50 | 25.10 | 25.10 | 0.40% | 26,849 |
| Jan 9, 2026 | 23.50 | 25.00 | 23.50 | 25.00 | 25.00 | 2.46% | 6,462 |
| Jan 8, 2026 | 23.90 | 24.40 | 23.50 | 24.40 | 24.40 | 2.95% | 560 |
| Jan 7, 2026 | 24.20 | 25.60 | 23.60 | 23.70 | 23.70 | -2.07% | 8,949 |
| Jan 5, 2026 | 24.70 | 24.70 | 24.00 | 24.20 | 24.20 | -2.42% | 608 |
| Jan 2, 2026 | 25.10 | 25.20 | 24.80 | 24.80 | 24.80 | -0.80% | 2,015 |
| Dec 30, 2025 | 24.10 | 25.00 | 23.50 | 25.00 | 25.00 | 3.73% | 9,333 |
| Dec 29, 2025 | 23.20 | 24.30 | 23.00 | 24.10 | 24.10 | 1.69% | 6,174 |
| Dec 23, 2025 | 22.80 | 24.10 | 22.40 | 23.70 | 23.70 | -0.42% | 5,450 |
| Dec 22, 2025 | 22.40 | 24.00 | 22.40 | 23.80 | 23.80 | 2.15% | 2,529 |
| Dec 19, 2025 | 23.00 | 23.40 | 22.40 | 23.30 | 23.30 | - | 3,996 |
| Dec 18, 2025 | 23.90 | 23.90 | 23.00 | 23.30 | 23.30 | -2.51% | 4,791 |
| Dec 17, 2025 | 22.50 | 24.00 | 22.50 | 23.90 | 23.90 | 5.75% | 5,118 |
| Dec 16, 2025 | 22.30 | 22.60 | 21.80 | 22.60 | 22.60 | 1.35% | 2,298 |
| Dec 15, 2025 | 22.20 | 22.50 | 21.90 | 22.30 | 22.30 | -0.45% | 2,397 |
| Dec 12, 2025 | 22.90 | 22.90 | 22.10 | 22.40 | 22.40 | -1.75% | 3,980 |
| Dec 11, 2025 | 22.90 | 23.10 | 22.80 | 22.80 | 22.80 | -1.30% | 9,405 |
| Dec 10, 2025 | 22.80 | 23.10 | 22.80 | 23.10 | 23.10 | -0.43% | 1,406 |
| Dec 9, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 0.87% | 1,955 |
| Dec 8, 2025 | 22.90 | 23.60 | 22.80 | 23.00 | 23.00 | -1.29% | 3,230 |
| 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 |