Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

Alcadon Group AB (publ) (ALCA.ST)

Compare
23.50
+0.10
+(0.43%)
At close: April 4 at 5:29:43 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202524.9024.9022.7023.5023.5016,495
Apr 3, 202524.2024.7023.2023.4023.4010,429
Apr 2, 202523.9024.2023.2024.2024.2010,570
Apr 1, 202524.5024.5023.6024.0024.00343
Mar 31, 202524.2024.2023.4024.0024.0010,648
Mar 28, 202524.6024.8024.2024.6024.602,108
Mar 27, 202524.0025.2023.8025.0025.0015,331
Mar 26, 202524.8025.6024.0025.2025.2015,723
Mar 25, 202525.2025.4024.2025.4025.409,524
Mar 24, 202523.2025.4023.2025.4025.407,573
Mar 21, 202523.6023.8023.0023.8023.801,062
Mar 20, 202523.2023.6023.2023.4023.403,047
Mar 19, 202523.8023.8023.2023.6023.60402
Mar 18, 202524.0024.2023.4023.8023.803,839
Mar 17, 202523.2024.0023.0024.0024.007,590
Mar 14, 202523.6023.8023.6023.8023.80981
Mar 13, 202523.8023.8023.6023.6023.601,802
Mar 12, 202525.2025.2023.4023.8023.804,812
Mar 11, 202523.2024.0023.0023.8023.8019,785
Mar 10, 202524.2024.2023.2023.8023.804,517
Mar 7, 202524.8024.8023.0024.0024.0018,109
Mar 6, 202524.4024.8023.6024.8024.8019,376
Mar 5, 202524.2024.4024.2024.4024.40258
Mar 4, 202524.0024.0023.2024.0024.0011,430
Mar 3, 202523.4024.0023.4024.0024.006,716
Feb 28, 202524.0024.2023.6024.0024.0025,085
Feb 27, 202523.8024.4023.6024.0024.0015,974
Feb 26, 202524.2024.6023.6023.8023.8015,078
Feb 25, 202523.8024.6022.8024.2024.2079,652
Feb 24, 202525.0025.0023.4024.0024.0024,500
Feb 21, 202524.8025.4024.0025.0025.0023,493
Feb 20, 202525.6025.6023.8024.8024.801,033,193
Feb 19, 202524.8026.0024.8026.0026.0025,227
Feb 18, 202525.4025.6024.8025.6025.6037,018
Feb 17, 202525.6026.0025.0025.4025.40129,950
Feb 14, 202525.6026.2025.6026.0026.0078,090
Feb 13, 202526.0026.6025.6026.0026.0076,152
Feb 12, 202525.8026.4025.6026.0026.00215,256
Feb 11, 202526.0026.4025.8026.4026.4016,794
Feb 10, 202526.2026.4026.0026.4026.408,853
Feb 7, 202526.2026.8026.0026.0026.0018,892
Feb 6, 202527.0027.2025.8027.0027.0023,571
Feb 5, 202527.0027.0025.8026.8026.8019,281
Feb 4, 202527.0027.2026.4027.2027.2018,439
Feb 3, 202526.4027.4026.4027.4027.402,949
Jan 31, 202526.4027.4026.2027.4027.4012,531
Jan 30, 202527.0027.6026.6027.2027.2016,192
Jan 29, 202527.0027.6026.6027.6027.6011,191
Jan 28, 202526.8027.0026.6027.0027.002,537
Jan 27, 202527.2027.8026.6027.0027.0010,735
Jan 24, 202526.4027.8026.4027.8027.809,698
Jan 23, 202526.0026.6025.6026.6026.6015,584
Jan 22, 202527.0027.0025.8026.6026.6026,583
Jan 21, 202527.0027.4026.4027.2027.202,886
Jan 20, 202527.4028.2026.2027.2027.2017,837
Jan 17, 202527.0028.0026.2027.4027.4040,340
Jan 16, 202527.0027.6027.0027.6027.601,273
Jan 15, 202527.2028.0027.0027.4027.408,599
Jan 14, 202527.4028.0027.0028.0028.006,397
Jan 13, 202527.6027.8027.6027.8027.801,867
Jan 10, 202527.4028.6027.2028.4028.409,957
Jan 9, 202527.2027.8027.2027.8027.802,663
Jan 8, 202527.4027.4027.0027.4027.4015,043
Jan 7, 202527.4027.8027.4027.4027.409,908
Jan 3, 202528.0028.0027.4027.4027.402,374
Jan 2, 202529.6029.6027.8027.8027.8016,258
Dec 30, 202428.8029.6027.8029.0029.0022,034
Dec 27, 202427.4029.0027.4029.0029.0011,982
Dec 23, 202427.8028.4027.4028.4028.4011,815
Dec 20, 202426.6028.6026.6028.0028.006,364
Dec 19, 202427.2028.8027.0028.4028.4024,489
Dec 18, 202427.4028.4027.4028.4028.405,415
Dec 17, 202427.2028.2027.2028.0028.006,187
Dec 16, 202427.8028.0027.2027.8027.803,553
Dec 13, 202427.4028.8027.4028.2028.205,567
Dec 12, 202427.0028.0026.4028.0028.006,379
Dec 11, 202427.0027.8026.8027.4027.4012,238
Dec 10, 202426.8027.6026.8027.6027.605,021
Dec 9, 202427.2027.4026.8027.2027.2011,034
Dec 6, 202427.2027.8026.8027.4027.4019,909
Dec 5, 202427.6028.0027.2027.8027.808,509
Dec 4, 202427.6027.8027.0027.8027.8011,300
Dec 3, 202427.4027.6027.4027.6027.603,634
Dec 2, 202427.8027.8027.4027.6027.601,512
Nov 29, 202427.8028.0027.8027.8027.802,465
Nov 28, 202427.8028.2027.4027.8027.80854
Nov 27, 202427.8028.0027.0028.0028.0024,512
Nov 26, 202427.4028.0027.0027.8027.8014,481
Nov 25, 202428.0028.4027.0028.2028.2025,546
Nov 22, 202427.8029.0027.8028.4028.4015,762
Nov 21, 202429.2029.2028.4029.0029.008,442
Nov 20, 202429.4029.4028.8029.4029.404,709
Nov 19, 202430.0030.0028.6029.4029.4015,885
Nov 18, 202430.0030.0029.4030.0030.001,505
Nov 15, 202429.0030.0028.8030.0030.008,701
Nov 14, 202429.4029.6028.6029.0029.0021,277
Nov 13, 202429.8029.8028.6029.6029.6012,293
Nov 12, 202429.6029.8029.2029.6029.6010,087
Nov 11, 202430.0030.0029.2029.4029.4012,223
Nov 8, 202429.2030.6028.8030.4030.407,572
Nov 7, 202428.0030.2028.0030.2030.2034,700
Nov 6, 202430.4030.4028.0028.8028.8050,295
Nov 5, 202429.0029.8028.6029.8029.809,190
Nov 4, 202430.2030.4029.0029.4029.408,541
Nov 1, 202429.8030.4029.6030.0030.004,706
Oct 31, 202431.0031.0030.0030.6030.6027,226
Oct 30, 202430.4031.8029.6031.4031.4052,537
Oct 29, 202430.8030.8029.8030.4030.40134,418
Oct 28, 202431.0032.4030.0030.8030.8043,197
Oct 25, 202435.2035.2030.8031.0031.00217,100
Oct 24, 202438.2038.6037.8038.2038.2010,007
Oct 23, 202438.4038.4037.4038.0038.005,193
Oct 22, 202438.4038.8038.2038.6038.601,182
Oct 21, 202438.2038.6038.0038.6038.601,578
Oct 18, 202438.2038.6038.0038.6038.602,643
Oct 17, 202438.2038.8038.0038.6038.606,034
Oct 16, 202438.6039.2038.4038.6038.604,949
Oct 15, 202438.8039.8038.6038.6038.602,731
Oct 14, 202439.2039.6038.8039.6039.601,280
Oct 11, 202438.6040.0038.6039.8039.806,910
Oct 10, 202440.0040.0038.6038.6038.601,926
Oct 9, 202439.0040.0038.4039.4039.40843
Oct 8, 202438.8039.8038.8039.0039.003,310
Oct 7, 202439.0039.0038.2039.0039.007,511
Oct 4, 202439.6039.6038.0039.2039.2021,259
Oct 3, 202440.8041.0039.0041.0041.003,994
Oct 2, 202439.8040.2039.4040.2040.201,818
Oct 1, 202440.6040.6039.4040.4040.405,597
Sep 30, 202441.0041.0039.4041.0041.006,353
Sep 27, 202440.8041.0039.8041.0041.001,680
Sep 26, 202442.0042.0039.6041.0041.0010,963
Sep 25, 202440.2040.8040.2040.8040.803,838
Sep 24, 202440.6041.6040.6040.8040.805,952
Sep 23, 202441.8042.0040.0041.0041.0013,731
Sep 20, 202441.4041.4040.8041.4041.406,231
Sep 19, 202440.8041.4040.2041.4041.405,896
Sep 18, 202441.4041.4039.8040.6040.604,779
Sep 17, 202441.4041.4040.0041.4041.40101,651
Sep 16, 202440.4041.8040.4040.8040.803,858
Sep 13, 202440.8041.2039.8041.2041.206,792
Sep 12, 202440.0041.6039.8040.8040.807,208
Sep 11, 202439.8040.6039.0040.4040.404,233
Sep 10, 202439.4040.4039.4039.8039.801,683
Sep 9, 202440.6040.6037.8040.4040.4011,482
Sep 6, 202441.0041.0039.8040.6040.6014,498
Sep 5, 202441.4041.4039.8041.0041.0017,025
Sep 4, 202441.0042.0040.4041.6041.608,445
Sep 3, 202441.6042.0040.6041.0041.0017,949
Sep 2, 202441.6042.2040.4041.6041.6041,139
Aug 30, 202440.0041.2040.0041.2041.2010,476
Aug 29, 202441.2041.2040.8041.2041.205,273
Aug 28, 202440.6041.2040.6040.8040.8012,786
Aug 27, 202441.2041.2040.8041.2041.20203
Aug 26, 202441.2041.2040.2040.8040.807,301
Aug 23, 202441.8042.4040.6041.2041.2017,780
Aug 22, 202441.8042.0041.2042.0042.001,870
Aug 21, 202441.0041.8040.0041.4041.405,180
Aug 20, 202441.4041.8041.2041.8041.805,063
Aug 19, 202442.6042.6041.6041.6041.6018,603
Aug 16, 202442.0042.6041.2042.6042.606,827
Aug 15, 202442.4042.4041.2041.6041.603,592
Aug 14, 202442.8042.8042.0042.0042.007,971
Aug 13, 202443.0043.8042.0042.6042.6018,469
Aug 12, 202441.2043.0040.8042.4042.4021,466
Aug 9, 202440.2041.8039.2041.4041.4061,198
Aug 8, 202436.6037.4035.6037.4037.4016,124
Aug 7, 202436.0037.4035.8036.8036.802,135
Aug 6, 202435.0036.0034.8035.6035.6012,525
Aug 5, 202435.6035.6033.4035.0035.0035,636
Aug 2, 202436.0036.2035.0035.8035.8012,621
Aug 1, 202437.0037.0036.6036.6036.602,185
Jul 31, 202436.4037.6035.6036.6036.608,971
Jul 30, 202435.4036.4035.4036.2036.206,580
Jul 29, 202436.4037.6035.8036.4036.4012,939
Jul 26, 202436.0037.0035.8036.4036.402,178
Jul 25, 202437.2037.2036.0036.0036.001,818
Jul 24, 202437.2037.2036.4037.0037.00797
Jul 23, 202437.4037.4037.4037.4037.40226
Jul 22, 202437.2038.4037.0037.4037.404,927
Jul 19, 202438.0038.0036.6037.0037.003,121
Jul 18, 202437.6038.0036.4037.6037.6054,464
Jul 17, 202438.4038.4037.8038.0038.001,545
Jul 16, 202437.8042.6037.8038.4038.405,299
Jul 15, 202438.0038.0037.0037.8037.801,468
Jul 12, 202437.8038.6036.8038.0038.003,298
Jul 11, 202436.8037.2036.4037.0037.004,840
Jul 10, 202436.0037.6035.6037.6037.604,307
Jul 9, 202436.2036.2035.0036.2036.204,536
Jul 8, 202436.0036.2035.2036.0036.001,036
Jul 5, 202435.6035.8035.0035.4035.403,533
Jul 4, 202436.0036.2035.2035.6035.60709
Jul 3, 202435.8036.6034.6035.8035.809,898
Jul 2, 202435.6035.8035.2035.8035.802,276
Jul 1, 202434.6035.8034.4035.6035.6013,632
Jun 28, 202433.0034.6033.0034.6034.604,237
Jun 27, 202433.8034.6033.2033.8033.803,085
Jun 26, 202433.0033.8032.6033.8033.805,250
Jun 25, 202433.8033.8032.6033.0033.00729
Jun 24, 202432.6033.4032.4033.0033.00948
Jun 20, 202433.4033.6032.4033.0033.0027,704
Jun 19, 202434.4034.8033.0033.6033.6025,713
Jun 18, 202434.0034.4033.4034.4034.4010,215
Jun 17, 202435.4035.4033.8034.0034.004,973
Jun 14, 202435.8035.8034.4034.8034.803,395
Jun 13, 202433.6037.0033.6035.8035.806,292
Jun 12, 202432.8033.6032.4033.6033.607,650
Jun 11, 202433.0033.2032.8033.2033.203,871
Jun 10, 202433.0033.2032.6033.2033.209,069
Jun 7, 202433.0033.0032.2033.0033.0019,144
Jun 5, 202433.0033.2032.0033.0033.0012,130
Jun 4, 202432.6033.8032.6033.0033.0023,641
Jun 3, 202433.6033.8032.0033.6033.6017,464
May 31, 202433.6034.0033.1033.6033.606,304
May 30, 202433.9033.9032.8033.4033.404,833
May 29, 202433.6033.9033.5033.9033.903,519
May 28, 202434.0034.4032.9034.4034.4032,960
May 27, 202433.4034.2033.4033.8033.8014,000
May 24, 202434.0034.5033.2033.9033.908,684
May 23, 202435.0035.0031.5034.0034.0038,771
May 22, 202434.3034.8033.0033.7033.7013,015
May 21, 202435.0035.2033.8034.3034.309,762
May 20, 202434.5035.9034.0035.3035.307,284
May 17, 202434.4034.5033.4034.5034.505,938
May 16, 202434.8035.0033.6034.3034.306,301
May 15, 202434.0034.6034.0034.6034.601,557
May 14, 202434.7034.8033.3034.7034.706,798
May 13, 202435.0035.3033.4034.8034.8011,599
May 10, 202433.4034.8032.4034.8034.8013,174
May 8, 202434.8034.8034.0034.0034.003,609
May 7, 202434.0035.1033.0034.4034.4099,260
May 6, 202435.5036.0034.1034.1034.1018,631
May 3, 202437.5039.8034.9036.7036.7012,866
May 2, 202437.5037.5036.4037.5037.501,324
Apr 30, 202436.8037.0036.0037.0037.002,454
Apr 29, 202436.5037.7035.8036.9036.9011,913
Apr 26, 202435.0036.5030.3036.5036.5053,363
Apr 25, 202436.6037.0034.8035.9035.9013,198
Apr 24, 202437.2037.5035.9037.0037.002,990
Apr 23, 202436.4037.6036.2036.7036.702,268
Apr 22, 202438.7038.7036.3036.3036.303,059
Apr 19, 202439.7039.7035.5038.8038.8010,405
Apr 18, 202439.7039.7038.2039.0039.004,030
Apr 17, 202438.7039.8038.1039.7039.707,414
Apr 16, 202440.4040.4038.1039.5039.5013,914
Apr 15, 202442.4042.5041.2041.3041.309,877
Apr 12, 202443.3043.3041.2042.5042.508,604
Apr 11, 202444.7044.9043.0043.7043.7011,676
Apr 10, 202440.3045.0040.3044.8044.8010,632
Apr 9, 202441.6042.8039.4041.8041.8014,175
Apr 8, 202439.4041.6039.4041.6041.601,690
Apr 5, 202441.0041.0039.3040.5040.504,421
Apr 4, 202439.7041.8039.6041.0041.0017,116