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
2023-12-29 34.30 34.95 34.00 34.95 0.0M
2023-12-28 33.85 36.00 33.85 35.35 0.0M
2023-12-27 35.40 35.40 34.40 34.60 0.0M
2023-12-22 36.00 36.00 34.20 35.40 0.0M
2023-12-21 34.00 36.00 32.70 36.00 0.1M
2023-12-20 33.00 34.00 32.60 34.00 0.0M
2023-12-19 30.30 33.00 30.00 32.05 0.0M
2023-12-18 28.80 30.00 28.80 30.00 0.0M
2023-12-15 29.30 29.95 28.00 29.95 0.0M
2023-12-14 29.75 30.15 28.55 29.15 0.0M
2023-12-13 28.65 29.85 28.60 28.60 0.0M
2023-12-12 30.00 30.50 28.65 28.65 0.0M
2023-12-11 28.20 29.15 28.20 29.05 0.0M
2023-12-08 28.50 29.50 28.00 29.25 0.0M
2023-12-07 27.80 29.15 27.80 29.10 0.0M
2023-12-06 27.70 28.40 27.60 27.95 0.0M
2023-12-05 28.70 29.00 27.40 27.80 0.0M
2023-12-04 29.50 29.50 28.55 28.70 0.0M
2023-12-01 29.60 29.85 28.75 29.45 0.0M
2023-11-30 29.80 29.95 29.50 29.90 0.0M
2023-11-29 30.80 30.80 29.50 29.80 0.0M
2023-11-28 31.10 31.95 30.00 30.40 0.0M
2023-11-27 30.80 31.10 30.75 31.10 0.0M
2023-11-24 31.50 31.50 30.20 30.80 0.0M
2023-11-23 30.25 31.00 30.00 30.80 0.0M
2023-11-22 29.40 30.25 28.50 30.25 0.0M
2023-11-21 29.20 29.95 28.80 29.40 0.0M
2023-11-20 29.40 29.95 29.35 29.95 0.0M
2023-11-17 28.70 29.45 28.70 29.45 0.0M
2023-11-16 29.50 29.65 29.00 29.00 0.0M
2023-11-15 28.95 30.00 28.70 29.50 0.0M
2023-11-14 29.25 29.25 28.60 29.25 0.0M
2023-11-13 30.00 30.60 29.00 29.25 0.0M
2023-11-10 30.35 31.00 29.70 30.75 0.0M
2023-11-09 31.90 31.90 29.90 30.95 0.0M
2023-11-08 28.70 31.90 28.50 31.90 0.0M
2023-11-07 29.70 29.70 28.60 29.30 0.0M
2023-11-06 29.10 29.90 29.10 29.70 0.0M
2023-11-03 28.75 29.55 28.75 29.10 0.0M
2023-11-02 29.00 29.00 28.00 28.85 0.0M
2023-11-01 29.10 29.10 28.95 29.00 0.0M
2023-10-31 29.40 29.55 28.00 29.55 0.0M
2023-10-30 30.35 30.35 29.65 29.90 0.0M
2023-10-27 29.20 31.75 29.20 30.35 0.0M
2023-10-26 28.40 28.70 27.60 28.00 0.0M
2023-10-25 28.20 28.50 27.55 27.85 0.0M
2023-10-24 27.90 28.20 27.90 28.00 0.0M
2023-10-23 26.65 28.60 26.00 27.95 0.0M
2023-10-20 26.55 27.25 26.55 27.05 0.0M
2023-10-19 26.55 27.15 26.55 27.00 0.0M
2023-10-18 26.75 27.80 26.55 27.35 0.0M
2023-10-17 27.50 28.55 27.00 27.50 0.0M
2023-10-16 27.05 27.85 27.05 27.50 0.0M
2023-10-13 27.50 28.55 27.00 27.25 0.1M
2023-10-12 28.30 28.60 26.90 28.30 0.0M
2023-10-11 28.65 28.65 28.10 28.10 0.0M
2023-10-10 27.40 28.30 27.40 27.95 0.0M
2023-10-09 26.90 27.80 26.80 27.35 0.0M
2023-10-06 27.90 27.95 27.50 27.95 0.0M
2023-10-05 27.40 28.00 27.40 27.95 0.0M
2023-10-04 26.65 27.95 26.65 27.95 0.0M
2023-10-03 28.35 28.60 25.50 27.05 0.0M
2023-10-02 28.00 28.10 27.85 28.10 0.0M
2023-09-29 28.65 28.65 28.10 28.10 0.0M
2023-09-28 27.95 28.50 27.80 28.50 0.0M
2023-09-27 27.95 28.00 27.00 27.95 0.0M
2023-09-26 28.40 28.40 27.50 27.95 0.0M
2023-09-25 27.35 28.40 26.05 27.85 0.0M
2023-09-22 28.50 28.70 27.00 27.35 0.0M
2023-09-21 28.90 28.90 28.10 28.15 0.0M
2023-09-20 29.50 29.50 27.80 28.90 0.0M
2023-09-19 28.95 28.95 27.95 28.80 0.0M
2023-09-18 28.95 29.65 28.20 28.95 0.0M
2023-09-15 31.50 32.40 28.05 29.30 0.1M
2023-09-14 31.40 31.60 30.90 31.55 0.0M
2023-09-13 30.55 31.35 30.50 30.90 0.0M
2023-09-12 31.45 33.20 29.95 30.50 0.0M
2023-09-11 31.45 32.00 30.20 30.95 0.0M
2023-09-08 33.95 33.95 31.45 31.50 0.0M
2023-09-07 32.60 33.95 32.45 32.55 0.0M
2023-09-06 32.20 34.45 31.75 32.90 0.0M
2023-09-05 32.65 34.00 31.50 31.75 0.0M
2023-09-04 33.40 34.35 32.50 33.15 0.0M
2023-09-01 33.00 33.25 32.25 33.05 0.0M
2023-08-31 32.95 34.40 32.25 33.65 0.0M
2023-08-30 35.25 35.25 32.50 33.00 0.0M
2023-08-29 35.05 36.45 33.00 34.95 0.0M
2023-08-28 36.00 36.00 34.85 35.05 0.0M
2023-08-25 36.80 36.80 35.25 36.00 0.0M
2023-08-24 34.75 36.50 34.75 36.00 0.0M
2023-08-23 36.00 36.00 34.95 34.95 0.0M
2023-08-22 36.00 36.50 35.45 35.75 0.0M
2023-08-21 36.00 36.65 36.00 36.00 0.0M
2023-08-18 36.75 37.45 36.10 36.80 0.0M
2023-08-17 37.25 38.05 36.50 36.75 0.0M
2023-08-16 37.05 38.50 36.40 38.50 0.0M
2023-08-15 37.25 37.40 36.50 37.00 0.0M
2023-08-14 37.50 38.00 36.50 37.25 0.0M
2023-08-11 38.00 38.90 36.00 37.50 0.0M
2023-08-10 41.20 41.20 39.95 40.00 0.0M
2023-08-09 41.70 42.75 41.10 41.25 0.0M
2023-08-08 39.00 41.65 39.00 41.50 0.0M
2023-08-07 38.80 39.40 38.00 39.40 0.0M
2023-08-04 38.30 39.00 38.30 39.00 0.0M
2023-08-03 39.35 39.35 37.85 38.05 0.0M
2023-08-02 39.05 39.30 37.55 38.50 0.0M
2023-08-01 39.35 39.45 39.35 39.40 0.0M
2023-07-31 37.40 39.45 37.40 39.35 0.0M
2023-07-28 37.00 37.40 37.00 37.40 0.0M
2023-07-27 37.90 37.90 36.65 37.40 0.0M
2023-07-26 37.90 37.90 37.40 37.90 0.0M
2023-07-25 38.00 38.25 36.75 37.90 0.0M
2023-07-24 38.45 38.45 38.00 38.30 0.0M
2023-07-21 38.60 39.25 38.60 38.95 0.0M
2023-07-20 38.70 39.65 38.70 39.65 0.0M
2023-07-19 39.50 39.50 38.60 38.70 0.0M
2023-07-18 39.25 39.25 38.60 38.70 0.0M
2023-07-17 39.55 39.95 39.20 39.80 0.0M
2023-07-14 39.75 39.95 38.45 39.55 0.2M
2023-07-13 39.75 39.95 38.65 39.95 0.0M
2023-07-12 39.10 40.10 39.10 39.75 0.0M
2023-07-11 39.85 39.85 38.80 39.70 0.0M
2023-07-10 39.40 39.70 38.85 39.50 0.0M
2023-07-07 38.25 39.30 38.25 39.05 0.0M
2023-07-06 39.15 39.20 38.60 38.60 0.0M
2023-07-05 39.55 39.55 39.15 39.55 0.0M
2023-07-04 39.75 40.30 39.05 39.75 0.0M
2023-07-03 39.95 39.95 38.80 39.75 0.0M
2023-06-30 40.25 40.25 38.15 39.90 0.0M
2023-06-29 39.60 40.50 39.05 40.25 0.0M
2023-06-28 39.05 40.10 38.80 39.60 0.0M
2023-06-27 39.50 40.25 38.75 39.15 0.0M
2023-06-26 41.35 42.80 38.95 39.40 0.0M
2023-06-22 41.00 42.00 39.25 41.35 0.0M
2023-06-21 40.00 40.40 39.00 40.10 0.0M
2023-06-20 40.45 41.35 40.25 41.35 0.0M
2023-06-19 41.00 41.00 40.65 41.00 0.0M
2023-06-16 42.55 42.55 40.50 40.50 0.0M
2023-06-15 42.05 42.40 41.55 42.40 0.0M
2023-06-14 42.10 42.10 41.50 41.50 0.0M
2023-06-13 42.30 43.00 41.55 41.75 0.0M
2023-06-12 43.60 47.50 41.25 42.15 0.0M
2023-06-09 40.55 46.40 40.55 43.55 0.0M
2023-06-08 43.05 43.15 39.20 40.50 0.0M
2023-06-07 38.50 43.80 38.50 43.05 0.0M
2023-06-05 39.60 40.00 38.25 39.05 0.0M
2023-06-02 40.00 44.20 38.20 39.60 0.0M
2023-06-01 37.00 41.75 36.65 40.00 0.2M
2023-05-31 38.70 38.70 35.05 37.00 0.2M
2023-05-30 39.70 41.25 38.20 38.95 0.0M
2023-05-29 39.45 40.30 38.70 39.75 0.0M
2023-05-26 39.00 40.00 38.30 39.45 0.0M
2023-05-25 40.05 40.35 39.10 39.70 0.0M
2023-05-24 39.45 39.85 39.00 39.50 0.0M
2023-05-23 39.50 39.50 38.15 39.15 0.0M
2023-05-22 43.50 43.50 39.00 39.50 0.8M
2023-05-19 39.50 40.95 37.85 40.75 0.0M
2023-05-17 41.30 41.35 40.00 40.65 0.0M
2023-05-16 43.00 43.45 41.80 41.90 0.0M
2023-05-15 43.00 43.50 42.50 43.00 0.0M
2023-05-12 43.70 44.00 41.60 43.20 0.0M
2023-05-11 44.95 44.95 42.75 43.65 0.0M
2023-05-10 44.95 44.95 42.15 43.85 0.0M
2023-05-09 47.75 47.75 43.65 44.95 0.0M
2023-05-08 43.50 47.75 43.50 47.75 0.0M
2023-05-05 43.55 45.00 41.30 43.50 0.0M
2023-05-04 42.65 43.80 40.05 41.15 0.0M
2023-05-03 43.90 46.20 42.65 42.65 0.0M
2023-05-02 46.70 46.70 43.00 44.00 0.0M
2023-04-28 43.45 46.75 43.45 45.00 0.0M
2023-04-27 47.75 48.55 42.45 43.45 0.1M
2023-04-26 48.90 48.90 47.50 48.45 0.0M
2023-04-25 48.45 49.50 47.70 48.90 0.0M
2023-04-24 49.00 49.40 47.90 48.60 0.0M
2023-04-21 48.75 48.95 47.70 48.95 0.0M
2023-04-20 48.70 48.95 47.80 48.85 0.0M
2023-04-19 48.85 49.40 48.00 48.65 0.4M
2023-04-18 50.10 51.00 47.55 48.90 0.0M
2023-04-17 48.75 49.35 47.45 48.30 0.0M
2023-04-14 47.15 49.15 47.15 48.75 0.0M
2023-04-13 48.95 49.70 47.10 47.15 0.1M
2023-04-12 51.00 51.00 48.75 50.20 0.0M
2023-04-11 50.20 51.20 50.20 50.80 0.0M
2023-04-06 49.60 50.90 49.60 49.80 0.0M
2023-04-05 49.85 50.00 49.60 50.00 0.0M
2023-04-04 48.45 50.60 47.65 49.35 0.1M
2023-04-03 50.60 50.80 48.00 48.45 0.1M
2023-03-31 50.70 51.00 48.35 50.60 0.0M
2023-03-30 49.00 51.20 48.70 50.60 0.0M
2023-03-29 50.70 51.00 49.10 50.00 0.0M
2023-03-28 52.00 52.00 49.10 50.50 0.0M
2023-03-27 52.80 53.50 51.00 52.00 0.0M
2023-03-24 53.00 53.00 51.00 52.50 0.1M
2023-03-23 54.50 55.00 52.20 54.00 0.0M
2023-03-22 55.00 56.20 53.90 54.50 0.1M
2023-03-21 58.00 58.80 55.80 56.50 0.0M
2023-03-20 58.20 58.20 56.00 58.00 0.0M
2023-03-17 58.80 58.80 57.30 58.20 0.5M
2023-03-16 58.00 59.90 57.90 58.60 0.0M
2023-03-15 60.20 60.20 57.20 57.90 0.0M
2023-03-14 58.90 60.50 58.70 59.70 0.0M
2023-03-13 61.50 63.10 58.40 60.90 0.0M
2023-03-10 61.00 61.50 60.00 61.00 0.0M
2023-03-09 61.50 62.00 61.00 61.50 0.0M
2023-03-08 61.60 62.20 61.40 61.40 0.0M
2023-03-07 63.10 63.10 61.60 61.60 0.0M
2023-03-06 62.00 62.70 62.00 62.40 0.0M
2023-03-03 62.50 63.00 61.50 62.70 0.0M
2023-03-02 62.50 64.50 61.10 62.50 0.0M
2023-03-01 62.80 66.40 62.50 63.00 0.0M
2023-02-28 63.00 65.40 62.40 64.00 0.0M
2023-02-27 64.50 64.50 62.00 63.80 0.0M
2023-02-24 66.20 66.80 61.50 64.80 0.0M
2023-02-23 66.90 68.10 64.80 65.90 0.0M
2023-02-22 67.00 70.70 65.10 66.50 0.0M
2023-02-21 73.80 73.90 68.50 68.50 0.1M
2023-02-20 69.90 70.80 69.00 70.30 0.0M
2023-02-17 68.80 69.90 68.80 69.60 0.0M
2023-02-16 68.40 69.90 67.50 69.70 0.0M
2023-02-15 70.00 71.00 69.20 70.00 0.0M
2023-02-14 69.00 70.00 68.00 69.70 0.0M
2023-02-13 70.00 70.50 69.10 69.30 0.0M
2023-02-10 70.60 70.60 69.00 70.00 0.0M
2023-02-09 70.00 71.00 69.70 70.80 0.0M
2023-02-08 69.90 70.70 69.10 70.00 0.0M
2023-02-07 67.40 70.90 67.40 69.90 0.0M
2023-02-06 67.40 70.70 67.40 70.00 0.0M
2023-02-03 68.50 68.50 65.80 67.40 0.4M
2023-02-02 65.90 68.90 65.00 68.60 0.0M
2023-02-01 66.00 67.80 65.00 65.60 0.0M
2023-01-31 68.20 69.00 66.20 66.50 0.0M
2023-01-30 69.80 69.80 67.40 68.00 0.0M
2023-01-27 69.70 70.00 69.30 69.80 0.0M
2023-01-26 71.20 71.20 69.50 70.20 0.0M
2023-01-25 69.70 71.00 69.10 71.00 0.0M
2023-01-24 71.40 71.40 70.00 70.90 0.1M
2023-01-23 71.80 71.80 69.60 71.40 0.0M
2023-01-20 71.80 72.90 71.70 72.50 0.0M
2023-01-19 72.20 74.40 70.00 71.90 0.0M
2023-01-18 73.00 74.00 72.00 74.00 0.0M
2023-01-17 73.60 74.00 71.80 74.00 0.1M
2023-01-16 72.50 73.80 71.40 73.80 0.0M
2023-01-13 72.30 73.90 72.30 73.40 0.0M
2023-01-12 74.40 74.50 72.20 74.00 0.0M
2023-01-11 74.90 75.00 73.10 74.50 0.0M
2023-01-10 72.60 74.90 72.60 74.90 0.0M
2023-01-09 74.20 75.00 71.30 73.70 0.0M
2023-01-05 74.00 74.20 71.30 74.20 0.0M
2023-01-04 71.10 74.00 71.10 74.00 0.0M
2023-01-03 70.80 72.80 70.80 72.80 0.0M
2023-01-02 74.10 74.10 69.50 72.20 0.0M