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 |