Want to see SE:ALCA full AI Analyst Report?
Alcadon Group AB (ALCA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 29.20 | 30.00 | 29.20 | 29.90 | 29.90 | +0.67% | 2,398 | 0.08 |
| Oct 29, 2026 | 30.00 | 30.00 | 29.20 | 29.70 | 29.70 | -1.66% | 4,258 | 0.15 |
| Oct 28, 2026 | 29.30 | 30.20 | 29.30 | 30.20 | 30.20 | +3.07% | 2,200 | 0.08 |
| Oct 27, 2026 | 29.00 | 29.30 | 28.60 | 29.30 | 29.30 | +0.00% | 9,947 | 0.34 |
| Oct 26, 2026 | 29.70 | 29.70 | 29.10 | 29.30 | 29.30 | -1.68% | 879 | 0.03 |
| Oct 23, 2026 | 29.00 | 30.20 | 28.60 | 29.80 | 29.80 | +0.00% | 10,660 | 0.36 |
| Oct 22, 2026 | 30.00 | 30.20 | 29.50 | 29.80 | 29.80 | +1.71% | 2,435 | 0.08 |
| Oct 21, 2026 | 29.00 | 30.00 | 29.00 | 29.30 | 29.30 | +0.00% | 2,911 | 0.10 |
| Oct 20, 2026 | 29.50 | 29.60 | 29.10 | 29.30 | 29.30 | -0.68% | 2,511 | 0.08 |
| Oct 19, 2026 | 29.90 | 29.90 | 29.40 | 29.50 | 29.50 | +0.00% | 1,286 | 0.04 |
| Oct 16, 2026 | 29.70 | 29.70 | 28.40 | 29.50 | 29.50 | +0.68% | 12,328 | 0.41 |
| Oct 15, 2026 | 29.20 | 29.40 | 29.20 | 29.30 | 29.30 | -1.01% | 2,016 | 0.07 |
| Oct 14, 2026 | 29.60 | 30.50 | 29.30 | 29.60 | 29.60 | +0.34% | 3,757 | 0.13 |
| Oct 13, 2026 | 28.00 | 29.50 | 28.00 | 29.50 | 29.50 | +0.00% | 20,589 | 0.70 |
| Oct 12, 2026 | 29.40 | 29.50 | 28.10 | 29.50 | 29.50 | +0.68% | 1,108 | 0.04 |
| Oct 09, 2026 | 28.00 | 29.30 | 27.90 | 29.30 | 29.30 | +4.27% | 6,683 | 0.22 |
| Oct 08, 2026 | 28.10 | 28.70 | 28.10 | 28.10 | 28.10 | -1.75% | 5,495 | 0.18 |
| Oct 07, 2026 | 28.30 | 29.00 | 28.30 | 28.60 | 28.60 | +0.70% | 4,923 | 0.16 |
| Oct 06, 2026 | 28.90 | 29.10 | 28.30 | 28.40 | 28.40 | -1.39% | 21,191 | 0.72 |
| Oct 05, 2026 | 30.10 | 30.10 | 28.50 | 28.80 | 28.80 | -0.35% | 20,113 | 0.68 |
| Oct 02, 2026 | 30.00 | 30.00 | 28.90 | 28.90 | 28.90 | -1.03% | 74,469 | 2.59 |
| Oct 01, 2026 | 30.10 | 30.10 | 29.20 | 29.20 | 29.20 | -2.99% | 6,051 | 0.21 |
| Sep 30, 2026 | 28.60 | 30.10 | 28.60 | 30.10 | 30.10 | +6.36% | 11,015 | 0.38 |
| Sep 29, 2026 | 28.80 | 29.00 | 28.20 | 28.30 | 28.30 | -2.41% | 22,876 | 0.81 |
| Sep 28, 2026 | 29.40 | 29.40 | 28.70 | 29.00 | 29.00 | -1.69% | 31,196 | 1.12 |
| Sep 25, 2026 | 30.00 | 30.00 | 29.10 | 29.50 | 29.50 | -1.67% | 83,984 | 3.12 |
| Sep 24, 2026 | 30.20 | 30.20 | 29.50 | 30.00 | 30.00 | -0.66% | 8,266 | 0.30 |
| Sep 23, 2026 | 29.80 | 31.30 | 29.80 | 30.20 | 30.20 | +0.67% | 11,101 | 0.41 |
| Sep 22, 2026 | 29.90 | 30.40 | 29.80 | 30.00 | 30.00 | +0.67% | 5,127 | 0.19 |
| Sep 21, 2026 | 29.90 | 30.60 | 29.80 | 29.80 | 29.80 | -1.97% | 7,281 | 0.26 |
| Sep 18, 2026 | 30.40 | 30.40 | 29.90 | 30.40 | 30.40 | +0.00% | 5,608 | 0.20 |
| Sep 17, 2026 | 30.40 | 30.50 | 29.90 | 30.40 | 30.40 | +1.00% | 9,360 | 0.34 |
| Sep 16, 2026 | 29.80 | 30.50 | 29.40 | 30.10 | 30.10 | -0.66% | 20,876 | 0.76 |
| Sep 15, 2026 | 30.60 | 31.50 | 30.30 | 30.30 | 30.30 | -2.26% | 11,480 | 0.42 |
| Sep 14, 2026 | 30.40 | 31.10 | 30.20 | 31.00 | 31.00 | +0.00% | 3,917 | 0.14 |
| Sep 11, 2026 | 30.50 | 31.40 | 30.00 | 31.00 | 31.00 | +0.65% | 4,886 | 0.17 |
| Sep 10, 2026 | 29.50 | 30.80 | 29.30 | 30.80 | 30.80 | +3.36% | 32,413 | 1.16 |
| Sep 09, 2026 | 29.40 | 29.80 | 28.70 | 29.80 | 29.80 | +1.02% | 1,023,864 | 86.21 |
| Sep 08, 2026 | 29.90 | 30.20 | 29.50 | 29.50 | 29.50 | -3.28% | 10,341 | 0.87 |
| Sep 07, 2026 | 29.70 | 30.50 | 29.50 | 30.50 | 30.50 | +0.66% | 7,149 | 0.59 |
| Sep 04, 2026 | 30.00 | 30.30 | 29.60 | 30.30 | 30.30 | +1.00% | 9,277 | 0.75 |
| Sep 03, 2026 | 30.00 | 30.20 | 29.70 | 30.00 | 30.00 | -0.33% | 10,766 | 0.87 |
| Sep 02, 2026 | 29.80 | 30.30 | 29.70 | 30.10 | 30.10 | -0.99% | 9,916 | 0.78 |
| Sep 01, 2026 | 30.50 | 30.50 | 29.70 | 30.40 | 30.40 | +0.00% | 6,010 | 0.46 |
| Aug 31, 2026 | 30.20 | 30.50 | 29.70 | 30.40 | 30.40 | +2.01% | 12,351 | 0.96 |
| Aug 28, 2026 | 30.50 | 30.50 | 29.80 | 29.80 | 29.80 | -2.30% | 4,491 | 0.31 |
| Aug 27, 2026 | 30.20 | 30.50 | 30.10 | 30.50 | 30.50 | +0.00% | 2,690 | 0.18 |
| Aug 26, 2026 | 29.70 | 30.50 | 29.50 | 30.50 | 30.50 | +1.67% | 7,277 | 0.48 |
| Aug 25, 2026 | 30.00 | 30.40 | 29.20 | 30.00 | 30.00 | -0.99% | 6,405 | 0.42 |
| Aug 24, 2026 | 30.50 | 30.50 | 29.90 | 30.30 | 30.30 | -1.30% | 23,268 | 1.53 |