Alcadon Group AB (publ) ( ALCA.ST) - Price History
Monthly price history for ALCA.ST (Alcadon Group AB (publ))
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | SEK32.60 | SEK32.60 |
| May 2026 | SEK33 | SEK33 |
| April 2026 | SEK32.50 | SEK32.50 |
| March 2026 | SEK30.30 | SEK30.30 |
| February 2026 | SEK28.10 | SEK28.10 |
| January 2026 | SEK23.90 | SEK23.90 |
| December 2025 | SEK25 | SEK25 |
| November 2025 | SEK23.40 | SEK23.40 |
| October 2025 | SEK22.40 | SEK22.40 |
| September 2025 | SEK20.40 | SEK20.40 |
| August 2025 | SEK21.20 | SEK21.20 |
| July 2025 | SEK21.30 | SEK21.30 |
| June 2025 | SEK22.80 | SEK22.80 |
| May 2025 | SEK19.85 | SEK19.85 |
| April 2025 | SEK18.60 | SEK18.60 |
| March 2025 | SEK24 | SEK24 |
| February 2025 | SEK24 | SEK24 |
| January 2025 | SEK27.40 | SEK27.40 |
| December 2024 | SEK29 | SEK29 |
| November 2024 | SEK27.80 | SEK27.80 |
| October 2024 | SEK30.60 | SEK30.60 |
| September 2024 | SEK41 | SEK41 |
| August 2024 | SEK41.20 | SEK41.20 |
| July 2024 | SEK36.60 | SEK36.60 |
| June 2024 | SEK34.60 | SEK34.60 |
| May 2024 | SEK33.60 | SEK33.60 |
| April 2024 | SEK37 | SEK37 |
| March 2024 | SEK38.20 | SEK38.20 |
| February 2024 | SEK39.75 | SEK39.75 |
| January 2024 | SEK39 | SEK39 |
| December 2023 | SEK34.95 | SEK34.95 |
| November 2023 | SEK29.90 | SEK29.90 |
| October 2023 | SEK29.55 | SEK29.55 |
| September 2023 | SEK28.10 | SEK28.10 |
| August 2023 | SEK33.65 | SEK33.65 |
| July 2023 | SEK39.35 | SEK39.35 |
| June 2023 | SEK39.90 | SEK39.90 |
| May 2023 | SEK37 | SEK37 |
| April 2023 | SEK45 | SEK45 |
| March 2023 | SEK50.60 | SEK50.60 |
| February 2023 | SEK64 | SEK64 |
| January 2023 | SEK66.50 | SEK66.50 |
| December 2022 | SEK74.30 | SEK74.30 |
| November 2022 | SEK74.10 | SEK74.10 |
| October 2022 | SEK73.10 | SEK73.10 |
| September 2022 | SEK68.60 | SEK68.60 |
| August 2022 | SEK68.40 | SEK68.40 |
| July 2022 | SEK68.10 | SEK68.10 |
| June 2022 | SEK72 | SEK72 |
| May 2022 | SEK78.60 | SEK78.60 |
| April 2022 | SEK77.10 | SEK77.10 |
| March 2022 | SEK85.06 | SEK85.60 |
| February 2022 | SEK74.52 | SEK75 |
| January 2022 | SEK93.21 | SEK93.80 |
| December 2021 | SEK124.21 | SEK125 |
| November 2021 | SEK90.03 | SEK90.60 |
| October 2021 | SEK75.92 | SEK76.40 |
| September 2021 | SEK65.18 | SEK65.60 |
| August 2021 | SEK56.64 | SEK57 |
| July 2021 | SEK43.82 | SEK44.10 |
| June 2021 | SEK41.64 | SEK41.90 |
| May 2021 | SEK40.24 | SEK40.50 |
| April 2021 | SEK38.46 | SEK38.70 |
| March 2021 | SEK33.88 | SEK34.10 |
| February 2021 | SEK33.78 | SEK34 |
| January 2021 | SEK34.68 | SEK34.90 |
| December 2020 | SEK28.72 | SEK28.90 |
| November 2020 | SEK27.03 | SEK27.20 |
| October 2020 | SEK24.15 | SEK24.30 |
| September 2020 | SEK29.81 | SEK30 |
| August 2020 | SEK25.54 | SEK25.70 |
| July 2020 | SEK23.05 | SEK23.20 |
| June 2020 | SEK19.23 | SEK19.35 |
| May 2020 | SEK18.28 | SEK18.40 |
| April 2020 | SEK16.89 | SEK17 |
| March 2020 | SEK14.01 | SEK14.10 |
| February 2020 | SEK16.50 | SEK16.60 |
| January 2020 | SEK17.29 | SEK17.40 |
| December 2019 | SEK18.13 | SEK18.25 |
| November 2019 | SEK16.10 | SEK16.20 |
| October 2019 | SEK15.50 | SEK15.60 |
| September 2019 | SEK17.84 | SEK17.95 |
| August 2019 | SEK19.87 | SEK20 |
| July 2019 | SEK23.25 | SEK23.40 |
| June 2019 | SEK27.82 | SEK28 |
| May 2019 | SEK26.43 | SEK26.60 |
| April 2019 | SEK28.72 | SEK28.90 |
| March 2019 | SEK29.30 | SEK30 |
| February 2019 | SEK27.34 | SEK28 |
| January 2019 | SEK30.66 | SEK31.40 |
| December 2018 | SEK29.30 | SEK30 |
| November 2018 | SEK29.30 | SEK30 |
| October 2018 | SEK31.93 | SEK32.70 |
| September 2018 | SEK37.60 | SEK38.50 |
| August 2018 | SEK42.38 | SEK43.40 |
| July 2018 | SEK48.83 | SEK50 |
| June 2018 | SEK50.78 | SEK52 |
| May 2018 | SEK49.80 | SEK51 |
| April 2018 | SEK42.48 | SEK43.50 |
| March 2018 | SEK40.55 | SEK42 |
| February 2018 | SEK42.67 | SEK44.20 |
| January 2018 | SEK36.88 | SEK38.20 |
| December 2017 | SEK37.07 | SEK38.40 |
| November 2017 | SEK37.65 | SEK39 |
| October 2017 | SEK39.29 | SEK40.70 |
| September 2017 | SEK40.26 | SEK41.70 |
| August 2017 | SEK37.17 | SEK38.50 |
| July 2017 | SEK36.49 | SEK37.80 |
| June 2017 | SEK38.81 | SEK40.20 |
| May 2017 | SEK38.04 | SEK39.40 |
| April 2017 | SEK39.58 | SEK41 |
| March 2017 | SEK33.69 | SEK34.90 |
| February 2017 | SEK35.72 | SEK37 |
| January 2017 | SEK32.73 | SEK33.90 |
| December 2016 | SEK28 | SEK29 |
| November 2016 | SEK27.52 | SEK28.50 |
| October 2016 | SEK22.20 | SEK23 |
| September 2016 | SEK25.58 | SEK26.50 |
ALCA.ST
Price: SEK32.60
52 week price:
Earnings Per Share: 1.96 SEK
P/E Ratio: 14.80
Exchange: STO
Sector: Technology
Industry: Communication Equipment
Market Capitalization: 710.8 million