Alcadon Group AB ALCA
OMXSTO · Sweden · Distribution Services
SEK 29.50-0.60 (-1.99%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 29.50 | -1.99% | SEK 30.10 | SEK 30.10 | SEK 29.30 | 5.07K |
| 2026-09-30 | SEK 30.10 | +6.36% | SEK 28.60 | SEK 30.10 | SEK 28.60 | 11.02K |
| 2026-09-29 | SEK 28.30 | -2.41% | SEK 28.80 | SEK 29.00 | SEK 28.20 | 22.88K |
| 2026-09-28 | SEK 29.00 | -1.69% | SEK 29.40 | SEK 29.40 | SEK 28.70 | 31.20K |
| 2026-09-25 | SEK 29.50 | -1.67% | SEK 30.00 | SEK 30.00 | SEK 29.10 | 83.98K |
| 2026-09-24 | SEK 30.00 | -0.66% | SEK 30.20 | SEK 30.20 | SEK 29.50 | 8.27K |
| 2026-09-23 | SEK 30.20 | +0.67% | SEK 29.80 | SEK 31.30 | SEK 29.80 | 11.10K |
| 2026-09-22 | SEK 30.00 | +0.67% | SEK 29.90 | SEK 30.40 | SEK 29.80 | 5.13K |
| 2026-09-21 | SEK 29.80 | -1.97% | SEK 29.90 | SEK 30.60 | SEK 29.80 | 7.28K |
| 2026-09-18 | SEK 30.40 | 0.00% | SEK 30.40 | SEK 30.40 | SEK 29.90 | 5.61K |
| 2026-09-17 | SEK 30.40 | +1.00% | SEK 30.40 | SEK 30.50 | SEK 29.90 | 9.36K |
| 2026-09-16 | SEK 30.10 | -0.66% | SEK 29.80 | SEK 30.50 | SEK 29.40 | 20.88K |
| 2026-09-15 | SEK 30.30 | -2.26% | SEK 30.60 | SEK 31.50 | SEK 30.30 | 11.48K |
| 2026-09-14 | SEK 31.00 | 0.00% | SEK 30.40 | SEK 31.10 | SEK 30.20 | 3.92K |
| 2026-09-11 | SEK 31.00 | +0.65% | SEK 30.50 | SEK 31.40 | SEK 30.00 | 4.89K |
| 2026-09-10 | SEK 30.80 | +3.36% | SEK 29.50 | SEK 30.80 | SEK 29.30 | 32.41K |
| 2026-09-09 | SEK 29.80 | +1.02% | SEK 29.40 | SEK 29.80 | SEK 28.70 | 1.02M |
| 2026-09-08 | SEK 29.50 | -3.28% | SEK 29.90 | SEK 30.20 | SEK 29.50 | 10.34K |
| 2026-09-07 | SEK 30.50 | +0.66% | SEK 29.70 | SEK 30.50 | SEK 29.50 | 7.15K |
| 2026-09-04 | SEK 30.30 | +1.00% | SEK 30.00 | SEK 30.30 | SEK 29.60 | 9.28K |
| 2026-09-03 | SEK 30.00 | -0.33% | SEK 30.00 | SEK 30.20 | SEK 29.70 | 10.77K |
| 2026-09-02 | SEK 30.10 | -0.99% | SEK 29.80 | SEK 30.30 | SEK 29.70 | 9.92K |
| 2026-09-01 | SEK 30.40 | 0.00% | SEK 30.50 | SEK 30.50 | SEK 29.70 | 6.01K |
| 2026-08-31 | SEK 30.40 | +2.01% | SEK 30.20 | SEK 30.50 | SEK 29.70 | 12.35K |
| 2026-08-28 | SEK 29.80 | -2.30% | SEK 30.50 | SEK 30.50 | SEK 29.80 | 4.49K |
| 2026-08-27 | SEK 30.50 | 0.00% | SEK 30.20 | SEK 30.50 | SEK 30.10 | 2.69K |
| 2026-08-26 | SEK 30.50 | +1.67% | SEK 29.70 | SEK 30.50 | SEK 29.50 | 7.28K |
| 2026-08-25 | SEK 30.00 | -0.99% | SEK 30.00 | SEK 30.40 | SEK 29.20 | 6.41K |
| 2026-08-24 | SEK 30.30 | -1.30% | SEK 30.50 | SEK 30.50 | SEK 29.90 | 23.27K |
| 2026-08-21 | SEK 30.70 | 0.00% | SEK 30.90 | SEK 31.10 | SEK 30.00 | 6.96K |
| 2026-08-20 | SEK 30.70 | -3.46% | SEK 32.00 | SEK 32.00 | SEK 30.70 | 16.63K |
| 2026-08-19 | SEK 31.80 | +0.95% | SEK 31.50 | SEK 32.00 | SEK 30.70 | 18.50K |
| 2026-08-18 | SEK 31.50 | -0.94% | SEK 32.40 | SEK 34.00 | SEK 30.70 | 98.85K |
| 2026-08-17 | SEK 31.80 | -0.63% | SEK 32.00 | SEK 32.40 | SEK 31.60 | 7.50K |
| 2026-08-14 | SEK 32.00 | +1.59% | SEK 32.50 | SEK 32.50 | SEK 31.50 | 721 |
| 2026-08-13 | SEK 31.50 | 0.00% | SEK 32.10 | SEK 32.10 | SEK 31.30 | 1.51K |
| 2026-08-12 | SEK 31.50 | 0.00% | SEK 31.40 | SEK 31.80 | SEK 31.10 | 13.38K |
| 2026-08-11 | SEK 31.50 | 0.00% | SEK 31.40 | SEK 31.60 | SEK 31.40 | 14.36K |
| 2026-08-10 | SEK 31.50 | -0.32% | SEK 31.50 | SEK 31.90 | SEK 31.40 | 2.84K |
| 2026-08-07 | SEK 31.60 | 0.00% | SEK 31.20 | SEK 31.60 | SEK 31.20 | 2.57K |
| 2026-08-06 | SEK 31.60 | +0.96% | SEK 31.00 | SEK 31.60 | SEK 30.90 | 5.09K |
| 2026-08-05 | SEK 31.30 | -0.63% | SEK 31.90 | SEK 31.90 | SEK 31.20 | 4.78K |
| 2026-08-04 | SEK 31.50 | +0.32% | SEK 30.10 | SEK 31.90 | SEK 30.10 | 8.18K |
| 2026-08-03 | SEK 31.40 | 0.00% | SEK 31.40 | SEK 31.40 | SEK 30.50 | 16.88K |
| 2026-07-31 | SEK 31.40 | 0.00% | SEK 31.40 | SEK 31.40 | SEK 31.00 | 1.66K |
| 2026-07-30 | SEK 31.40 | 0.00% | SEK 30.90 | SEK 31.40 | SEK 30.90 | 1.25K |
| 2026-07-29 | SEK 31.40 | -0.63% | SEK 31.00 | SEK 31.60 | SEK 30.60 | 3.13K |
| 2026-07-28 | SEK 31.60 | -0.32% | SEK 31.60 | SEK 31.60 | SEK 31.20 | 72.00K |
| 2026-07-27 | SEK 31.70 | +1.93% | SEK 30.30 | SEK 31.70 | SEK 30.30 | 1.91K |
| 2026-07-24 | SEK 31.10 | +0.65% | SEK 31.00 | SEK 31.50 | SEK 30.60 | 3.20K |
| 2026-07-23 | SEK 30.90 | -2.83% | SEK 30.80 | SEK 31.60 | SEK 30.80 | 3.81K |
| 2026-07-22 | SEK 31.80 | +1.60% | SEK 31.30 | SEK 31.80 | SEK 30.30 | 4.97K |
| 2026-07-21 | SEK 31.30 | -0.32% | SEK 31.00 | SEK 31.30 | SEK 31.00 | 2.56K |
| 2026-07-20 | SEK 31.40 | +1.29% | SEK 31.00 | SEK 31.90 | SEK 31.00 | 2.17K |
| 2026-07-17 | SEK 31.00 | +0.32% | SEK 31.00 | SEK 31.20 | SEK 30.70 | 2.04K |
| 2026-07-16 | SEK 30.90 | +5.46% | SEK 30.90 | SEK 31.00 | SEK 30.30 | 4.24K |
| 2026-07-15 | SEK 29.30 | -4.56% | SEK 29.40 | SEK 30.80 | SEK 29.30 | 14.81K |
| 2026-07-14 | SEK 30.70 | -0.65% | SEK 30.00 | SEK 31.00 | SEK 30.00 | 11.05K |
| 2026-07-13 | SEK 30.90 | +1.64% | SEK 30.20 | SEK 31.90 | SEK 30.20 | 4.64K |
| 2026-07-10 | SEK 30.40 | -2.25% | SEK 30.40 | SEK 31.50 | SEK 30.40 | 4.58K |
| 2026-07-09 | SEK 31.10 | +2.64% | SEK 30.50 | SEK 31.10 | SEK 30.40 | 3.70K |
| 2026-07-08 | SEK 30.30 | -1.62% | SEK 29.30 | SEK 30.70 | SEK 29.30 | 17.51K |
| 2026-07-07 | SEK 30.80 | -3.75% | SEK 31.70 | SEK 31.70 | SEK 30.70 | 21.74K |
| 2026-07-06 | SEK 32.00 | -0.62% | SEK 32.10 | SEK 32.80 | SEK 31.60 | 8.48K |
| 2026-07-03 | SEK 32.20 | -0.92% | SEK 31.50 | SEK 32.90 | SEK 31.50 | 6.94K |
| 2026-07-02 | SEK 32.50 | +1.56% | SEK 32.60 | SEK 33.20 | SEK 31.50 | 5.36K |
| 2026-07-01 | SEK 32.00 | -1.54% | SEK 33.90 | SEK 33.90 | SEK 31.60 | 3.54K |
| 2026-06-30 | SEK 32.50 | +1.56% | SEK 32.10 | SEK 33.80 | SEK 32.00 | 19.71K |
| 2026-06-29 | SEK 32.00 | 0.00% | SEK 30.90 | SEK 32.50 | SEK 30.60 | 18.01K |
| 2026-06-26 | SEK 32.00 | 0.00% | SEK 32.00 | SEK 32.00 | SEK 30.90 | 14.76K |
| 2026-06-25 | SEK 32.00 | +0.95% | SEK 31.20 | SEK 32.40 | SEK 31.20 | 26.34K |
| 2026-06-24 | SEK 31.70 | +0.32% | SEK 31.60 | SEK 31.70 | SEK 30.80 | 10.46K |
| 2026-06-23 | SEK 31.60 | -2.17% | SEK 32.00 | SEK 32.30 | SEK 31.10 | 18.37K |
| 2026-06-22 | SEK 32.30 | -0.92% | SEK 32.30 | SEK 32.60 | SEK 31.80 | 9.38K |
| 2026-06-18 | SEK 32.60 | +6.54% | SEK 33.40 | SEK 33.40 | SEK 30.60 | 23.58K |
| 2026-06-17 | SEK 30.60 | -1.92% | SEK 31.20 | SEK 33.10 | SEK 30.40 | 33.39K |
| 2026-06-16 | SEK 31.20 | -1.27% | SEK 31.50 | SEK 31.80 | SEK 31.00 | 13.69K |
| 2026-06-15 | SEK 31.60 | -2.77% | SEK 32.10 | SEK 32.80 | SEK 31.60 | 20.72K |
| 2026-06-12 | SEK 32.50 | +1.56% | SEK 32.00 | SEK 32.90 | SEK 31.60 | 5.41K |
| 2026-06-11 | SEK 32.00 | +0.95% | SEK 32.70 | SEK 32.70 | SEK 31.70 | 10.90K |
| 2026-06-10 | SEK 31.70 | -0.63% | SEK 31.60 | SEK 32.00 | SEK 31.00 | 23.12K |
| 2026-06-09 | SEK 31.90 | -1.85% | SEK 31.80 | SEK 32.40 | SEK 31.80 | 18.24K |
| 2026-06-08 | SEK 32.50 | +1.88% | SEK 31.80 | SEK 32.90 | SEK 31.30 | 16.50K |
| 2026-06-05 | SEK 31.90 | -3.92% | SEK 32.70 | SEK 32.80 | SEK 31.70 | 27.74K |
| 2026-06-04 | SEK 33.20 | -2.92% | SEK 34.20 | SEK 34.50 | SEK 32.70 | 27.77K |
| 2026-06-03 | SEK 34.20 | +0.88% | SEK 34.00 | SEK 34.50 | SEK 33.70 | 4.08K |
| 2026-06-02 | SEK 33.90 | +4.31% | SEK 32.85 | SEK 34.60 | SEK 32.70 | 94.99K |
| 2026-06-01 | SEK 32.50 | -1.52% | SEK 32.50 | SEK 34.20 | SEK 31.60 | 42.29K |
| 2026-05-29 | SEK 33.00 | -0.60% | SEK 33.00 | SEK 33.20 | SEK 32.50 | 17.12K |
| 2026-05-28 | SEK 33.20 | +1.22% | SEK 32.60 | SEK 33.40 | SEK 31.80 | 10.01K |