Alcadon Group AB (ALCA)

ALCA
🏛️ 스웨덴 →
20.60
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 73.30 75.00 73.10 74.30 0.0M
2022-12-29 71.90 75.20 71.90 75.10 0.0M
2022-12-28 72.60 74.00 72.00 74.00 0.0M
2022-12-27 73.90 75.00 72.50 74.00 0.0M
2022-12-23 71.00 73.90 70.00 73.90 0.0M
2022-12-22 72.10 73.90 70.20 71.70 0.0M
2022-12-21 73.90 73.90 70.40 73.00 0.0M
2022-12-20 75.00 75.00 70.60 74.00 0.0M
2022-12-19 75.10 77.80 72.10 74.30 0.0M
2022-12-16 72.00 75.50 70.20 75.50 0.0M
2022-12-15 74.40 74.40 68.30 73.30 0.0M
2022-12-14 72.60 73.30 68.00 73.30 0.0M
2022-12-13 67.80 72.40 67.00 72.40 0.0M
2022-12-12 68.00 69.00 68.00 68.00 0.0M
2022-12-09 70.30 70.60 68.00 69.00 0.1M
2022-12-08 71.80 71.80 70.30 70.30 0.0M
2022-12-07 71.70 71.80 71.00 71.70 0.0M
2022-12-06 72.30 73.00 71.00 71.70 0.0M
2022-12-05 72.40 72.40 70.70 72.30 0.0M
2022-12-02 71.70 72.10 70.50 72.10 0.0M
2022-12-01 74.70 74.70 70.70 71.70 0.0M
2022-11-30 73.90 74.60 72.20 74.10 0.0M
2022-11-29 70.60 73.40 70.60 73.00 0.0M
2022-11-28 72.90 73.90 72.10 73.00 0.0M
2022-11-25 72.00 72.60 70.90 71.30 0.0M
2022-11-24 72.00 72.90 71.00 71.00 0.0M
2022-11-23 71.10 72.00 71.10 72.00 0.0M
2022-11-22 71.60 71.80 70.80 71.50 0.0M
2022-11-21 72.00 72.90 69.30 71.50 0.0M
2022-11-18 75.00 75.00 72.00 72.00 0.0M
2022-11-17 75.00 75.00 72.00 74.80 0.0M
2022-11-16 74.40 74.50 72.90 74.50 0.0M
2022-11-15 74.70 74.70 73.10 74.30 0.0M
2022-11-14 73.30 74.90 73.30 74.50 0.0M
2022-11-11 72.60 73.90 71.10 73.40 0.0M
2022-11-10 74.60 74.70 72.00 74.40 0.0M
2022-11-09 74.50 75.00 74.20 74.60 0.0M
2022-11-08 75.00 75.00 73.30 74.00 0.0M
2022-11-07 74.30 75.00 72.40 75.00 0.1M
2022-11-04 72.50 74.30 72.40 74.30 0.0M
2022-11-03 72.60 73.60 72.50 73.20 0.0M
2022-11-02 72.70 73.00 71.80 72.90 0.0M
2022-11-01 72.90 73.00 71.40 72.10 0.0M
2022-10-31 72.30 73.20 72.30 73.10 0.0M
2022-10-28 71.70 72.50 67.30 71.90 0.0M
2022-10-27 74.00 74.00 73.20 73.90 0.0M
2022-10-26 73.00 74.00 71.00 72.80 0.0M
2022-10-25 72.90 74.00 72.20 72.40 0.0M
2022-10-24 72.00 74.00 72.00 72.10 0.0M
2022-10-21 72.50 73.90 70.50 72.20 0.1M
2022-10-20 73.50 73.50 71.00 72.20 0.0M
2022-10-19 73.70 74.30 72.80 73.50 0.0M
2022-10-18 73.50 74.20 72.90 73.70 0.0M
2022-10-17 73.90 73.90 72.40 72.90 0.0M
2022-10-14 73.80 74.50 73.10 73.50 0.0M
2022-10-13 73.40 73.60 72.20 73.50 0.0M
2022-10-12 73.90 73.90 72.00 73.40 0.0M
2022-10-11 73.90 73.90 72.60 73.50 0.0M
2022-10-10 74.00 74.90 73.50 73.90 0.0M
2022-10-07 73.70 74.30 72.40 72.60 0.0M
2022-10-06 73.40 74.20 72.30 72.80 0.0M
2022-10-05 72.00 72.60 71.20 72.00 0.0M
2022-10-04 74.00 74.30 72.60 73.40 0.0M
2022-10-03 70.60 72.50 69.70 72.00 0.0M
2022-09-30 71.00 71.00 68.50 68.60 0.0M
2022-09-29 73.00 74.90 68.90 70.30 0.0M
2022-09-28 71.40 72.00 69.10 72.00 0.0M
2022-09-27 71.50 71.50 69.00 70.60 0.0M
2022-09-26 73.80 73.80 70.50 71.50 0.0M
2022-09-23 66.00 74.90 66.00 70.00 0.0M
2022-09-22 70.90 70.90 66.30 69.40 0.0M
2022-09-21 70.20 72.00 69.00 71.00 0.0M
2022-09-20 72.00 72.90 70.60 71.90 0.0M
2022-09-19 73.70 74.50 70.60 71.80 0.0M
2022-09-16 69.00 71.00 68.20 70.10 0.0M
2022-09-15 70.50 70.50 68.00 68.70 0.0M
2022-09-14 62.50 70.10 61.70 69.90 0.0M
2022-09-13 63.60 64.40 61.30 62.40 0.0M
2022-09-12 64.50 64.50 63.30 63.50 0.0M
2022-09-09 63.30 64.20 62.70 64.10 0.2M
2022-09-08 64.80 65.40 62.60 64.30 0.0M
2022-09-07 65.10 65.10 62.50 64.90 0.0M
2022-09-06 66.90 71.90 64.90 64.90 0.0M
2022-09-05 68.50 69.00 65.30 66.90 0.0M
2022-09-02 68.20 69.00 65.70 68.80 0.0M
2022-09-01 68.40 68.70 65.80 67.90 0.0M
2022-08-31 68.10 68.70 67.50 68.40 0.0M
2022-08-30 69.00 69.00 67.70 68.40 0.0M
2022-08-29 72.60 72.60 68.40 68.90 0.0M
2022-08-26 73.30 73.80 71.40 72.60 0.0M
2022-08-25 72.60 74.40 72.60 73.50 0.0M
2022-08-24 75.90 75.90 74.60 74.80 0.1M
2022-08-23 75.70 76.70 74.00 76.00 0.0M
2022-08-22 77.10 77.10 75.10 76.00 0.0M
2022-08-19 74.50 77.70 74.50 77.10 0.0M
2022-08-18 76.00 78.70 75.00 77.60 0.0M
2022-08-17 77.50 79.90 75.80 76.30 0.0M
2022-08-16 78.10 78.60 75.30 77.20 0.0M
2022-08-15 76.60 79.90 75.50 77.60 0.0M
2022-08-12 75.10 77.80 75.10 76.50 0.0M
2022-08-11 78.30 78.80 76.10 78.30 0.0M
2022-08-10 75.30 86.90 75.30 77.50 0.1M
2022-08-09 70.10 72.40 69.70 71.00 0.0M
2022-08-08 70.00 73.40 70.00 71.90 0.2M
2022-08-05 69.40 70.00 68.00 70.00 0.0M
2022-08-04 69.80 72.00 68.40 71.00 0.0M
2022-08-03 68.70 70.50 68.70 69.60 0.0M
2022-08-02 73.00 73.00 68.60 69.50 0.0M
2022-08-01 68.00 74.90 66.30 72.00 0.0M
2022-07-29 72.00 72.00 68.10 68.10 0.0M
2022-07-28 72.10 73.50 68.50 70.00 0.0M
2022-07-27 70.00 73.50 70.00 73.50 0.0M
2022-07-26 68.90 74.90 68.90 71.50 0.0M
2022-07-25 70.00 71.40 68.70 71.00 0.0M
2022-07-22 74.40 74.90 71.50 71.50 0.0M
2022-07-21 74.00 74.00 69.90 72.90 0.0M
2022-07-20 75.00 75.20 74.10 75.00 0.0M
2022-07-19 73.50 75.90 73.50 75.40 0.0M
2022-07-18 69.00 76.40 68.20 75.20 0.0M
2022-07-15 71.70 75.60 71.70 73.50 0.0M
2022-07-14 72.80 74.00 72.40 73.60 0.0M
2022-07-13 74.00 75.00 73.70 73.70 0.0M
2022-07-12 72.20 74.80 71.80 73.90 0.0M
2022-07-11 73.60 75.90 72.80 74.80 0.0M
2022-07-08 70.80 73.20 70.80 72.90 0.0M
2022-07-07 67.90 71.50 67.90 70.80 0.0M
2022-07-06 65.30 71.00 65.30 70.80 0.0M
2022-07-05 69.80 70.50 66.00 69.80 0.0M
2022-07-04 72.00 72.00 69.80 69.80 0.0M
2022-07-01 69.80 73.80 69.30 72.00 0.0M
2022-06-30 75.40 77.00 68.70 72.00 0.0M
2022-06-29 69.00 72.00 67.20 72.00 0.0M
2022-06-28 73.90 73.90 69.40 70.30 0.0M
2022-06-27 72.00 74.10 68.60 68.60 0.0M
2022-06-23 79.00 79.00 68.60 68.60 0.0M
2022-06-22 74.30 77.00 71.60 77.00 0.0M
2022-06-21 78.00 78.40 76.00 78.40 0.0M
2022-06-20 78.00 79.20 77.10 78.00 0.0M
2022-06-17 76.30 78.00 75.10 78.00 0.0M
2022-06-16 72.90 78.80 71.20 76.60 0.0M
2022-06-15 78.50 78.50 74.10 77.00 0.0M
2022-06-14 77.50 77.50 76.10 76.90 0.0M
2022-06-13 81.00 81.00 77.40 78.60 0.0M
2022-06-10 80.30 82.20 78.30 81.20 0.0M
2022-06-09 80.50 82.40 80.50 82.30 0.0M
2022-06-08 82.40 82.50 80.40 81.40 0.0M
2022-06-07 81.70 82.50 80.20 82.40 0.0M
2022-06-03 81.80 82.40 80.50 81.70 0.0M
2022-06-02 82.10 83.90 81.10 81.80 0.0M
2022-06-01 79.30 84.00 77.80 82.10 0.0M
2022-05-31 86.90 86.90 78.40 78.60 0.0M
2022-05-30 84.00 86.90 83.20 83.90 0.0M
2022-05-27 77.90 85.80 77.40 82.60 0.0M
2022-05-25 78.00 78.00 75.80 77.90 0.0M
2022-05-24 78.10 79.20 75.60 77.60 0.0M
2022-05-23 87.40 87.40 75.10 78.10 0.0M
2022-05-20 75.30 79.20 75.30 78.10 0.0M
2022-05-19 76.00 80.00 72.20 75.50 0.0M
2022-05-18 78.80 78.90 74.90 76.00 0.0M
2022-05-17 74.90 80.00 74.90 77.50 0.0M
2022-05-16 76.00 78.00 70.20 78.00 0.2M
2022-05-13 76.00 76.00 71.00 76.00 0.0M
2022-05-12 68.50 73.70 66.40 73.70 0.0M
2022-05-11 65.10 74.00 64.60 74.00 0.0M
2022-05-10 69.30 71.10 66.60 67.70 0.0M
2022-05-09 75.50 75.50 69.40 70.50 0.0M
2022-05-06 73.50 75.50 73.00 75.50 0.0M
2022-05-05 76.10 76.10 73.00 74.10 0.1M
2022-05-04 75.30 76.10 73.00 73.90 0.1M
2022-05-03 76.40 76.40 73.00 74.10 0.0M
2022-05-02 77.30 77.90 72.30 73.00 0.0M
2022-04-29 72.70 77.10 72.60 77.10 0.0M
2022-04-28 76.90 77.50 70.50 74.60 0.1M
2022-04-27 78.50 78.50 75.10 76.70 0.0M
2022-04-26 79.60 79.60 75.50 78.50 0.1M
2022-04-25 78.90 82.20 72.70 79.60 0.1M
2022-04-22 78.00 78.90 74.00 78.90 0.1M
2022-04-21 76.20 82.90 75.20 81.30 0.0M
2022-04-20 76.80 77.00 74.00 76.20 0.0M
2022-04-19 78.60 79.20 74.10 77.30 0.0M
2022-04-14 78.90 79.80 76.50 78.60 0.0M
2022-04-13 78.30 78.60 73.40 76.70 0.0M
2022-04-12 72.30 77.70 72.30 76.90 0.0M
2022-04-11 80.00 80.00 73.10 75.70 0.0M
2022-04-08 82.90 82.90 76.40 80.00 0.0M
2022-04-07 81.60 83.70 78.30 80.70 0.0M
2022-04-06 83.10 88.60 80.60 81.60 0.0M
2022-04-05 86.60 87.00 83.00 83.50 0.0M
2022-04-04 84.70 89.00 83.10 86.60 0.0M
2022-04-01 85.00 86.00 83.00 84.70 0.1M
2022-03-31 84.20 85.60 82.40 85.60 0.1M
2022-03-30 81.60 83.80 81.40 83.80 0.0M
2022-03-29 83.00 84.60 81.60 81.60 0.0M
2022-03-28 77.80 81.80 77.80 81.00 0.0M
2022-03-25 78.00 80.00 78.00 79.80 0.0M
2022-03-24 83.60 83.60 78.60 80.20 0.0M
2022-03-23 81.00 81.00 78.80 80.00 0.0M
2022-03-22 79.80 81.00 77.20 81.00 0.0M
2022-03-21 80.80 83.60 76.00 78.20 0.0M
2022-03-18 81.00 82.00 75.20 80.80 0.1M
2022-03-17 80.00 82.80 78.00 80.00 0.1M
2022-03-16 78.00 79.40 75.00 77.40 0.0M
2022-03-15 72.60 73.80 71.00 73.40 0.0M
2022-03-14 74.00 78.40 72.40 74.20 0.0M
2022-03-11 74.00 75.40 70.60 73.80 0.0M
2022-03-10 78.20 78.20 69.60 70.00 0.0M
2022-03-09 69.40 74.60 64.20 74.20 0.0M
2022-03-08 68.20 70.60 66.40 67.60 0.0M
2022-03-07 65.00 71.40 63.00 68.20 0.1M
2022-03-04 73.40 73.40 67.00 68.60 0.0M
2022-03-03 75.00 76.60 70.40 72.20 0.0M
2022-03-02 76.20 76.60 73.00 74.60 0.0M
2022-03-01 77.40 77.40 72.80 77.40 0.1M
2022-02-28 78.80 78.80 73.20 75.00 0.1M
2022-02-25 81.00 87.80 74.80 80.00 0.0M
2022-02-24 70.20 77.60 69.40 77.60 0.1M
2022-02-23 78.00 80.60 76.80 78.80 0.1M
2022-02-22 79.20 79.60 73.20 78.00 0.1M
2022-02-21 87.40 87.40 79.40 81.40 0.1M
2022-02-18 89.00 89.40 85.20 88.00 0.0M
2022-02-17 93.00 93.00 87.20 91.00 0.0M
2022-02-16 94.80 96.80 89.40 93.00 0.0M
2022-02-15 86.40 93.80 86.40 93.80 0.1M
2022-02-14 93.00 93.00 85.40 88.80 0.1M
2022-02-11 94.40 95.00 91.40 94.40 0.0M
2022-02-10 94.00 95.80 91.20 94.00 0.0M
2022-02-09 91.20 94.00 90.00 93.60 0.0M
2022-02-08 93.00 99.80 87.00 90.60 0.0M
2022-02-07 95.40 97.40 90.40 92.60 0.0M
2022-02-04 100.00 100.00 93.60 95.20 0.0M
2022-02-03 100.50 101.50 96.00 99.80 0.0M
2022-02-02 97.00 102.50 96.60 101.00 0.0M
2022-02-01 93.00 97.80 92.20 96.60 0.0M
2022-01-31 97.00 99.20 92.00 93.80 0.0M
2022-01-28 93.40 93.80 90.60 93.60 0.0M
2022-01-27 89.00 97.40 85.20 92.40 0.1M
2022-01-26 86.60 92.20 86.60 90.60 0.1M
2022-01-25 87.80 91.20 83.00 86.40 0.1M
2022-01-24 90.60 90.60 82.00 87.40 0.1M
2022-01-21 91.00 91.00 87.60 90.80 0.1M
2022-01-20 94.60 95.80 91.40 92.40 0.2M
2022-01-19 93.20 95.60 91.80 94.00 0.0M
2022-01-18 99.00 99.00 91.80 93.40 0.1M
2022-01-17 99.60 100.00 92.00 98.80 0.2M
2022-01-14 100.50 103.50 98.40 99.60 0.1M
2022-01-13 101.50 103.00 98.40 100.50 0.1M
2022-01-12 106.00 109.00 102.00 104.00 0.0M
2022-01-11 102.00 106.50 102.00 104.50 0.1M
2022-01-10 110.00 112.00 101.00 101.50 0.1M
2022-01-07 113.00 113.50 109.00 111.00 0.1M
2022-01-05 113.00 115.50 111.50 114.00 0.1M
2022-01-04 121.00 121.00 114.00 116.00 0.1M
2022-01-03 125.00 126.50 119.00 122.50 0.1M