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
2025-10-06 20.00 21.00 20.00 20.60 0.0M
2025-10-03 20.40 20.80 20.30 20.80 0.0M
2025-10-02 20.50 21.10 20.40 20.70 0.0M
2025-10-01 20.70 20.70 20.40 20.60 0.0M
2025-09-30 20.40 20.40 20.40 20.40 0.0M
2025-09-29 20.90 20.90 20.10 20.30 0.0M
2025-09-26 20.80 21.20 20.60 21.00 0.0M
2025-09-25 21.30 21.70 21.10 21.20 0.0M
2025-09-24 21.70 22.10 21.20 21.60 0.0M
2025-09-23 22.00 22.60 22.00 22.20 0.0M
2025-09-22 21.10 22.20 21.10 21.80 0.0M
2025-09-19 21.50 21.50 21.10 21.50 0.0M
2025-09-18 20.80 21.90 20.80 21.50 0.0M
2025-09-17 20.90 21.10 20.80 21.10 0.0M
2025-09-16 20.80 21.30 20.70 21.10 0.0M
2025-09-15 20.50 21.30 20.50 20.90 0.0M
2025-09-12 20.70 21.10 20.60 21.10 0.0M
2025-09-11 21.50 21.50 20.50 21.40 0.0M
2025-09-10 20.60 21.50 20.40 21.20 0.0M
2025-09-09 21.10 21.40 20.40 21.40 0.0M
2025-09-08 23.80 23.80 19.50 21.40 0.0M
2025-09-05 20.60 22.40 20.40 22.40 0.0M
2025-09-04 21.30 21.50 20.30 21.40 0.4M
2025-09-03 20.60 21.80 20.60 21.00 0.0M
2025-09-02 21.30 21.80 20.50 21.80 0.0M
2025-09-01 21.00 21.30 20.50 21.20 0.0M
2025-08-29 21.00 21.70 20.80 21.20 0.0M
2025-08-28 21.00 21.60 20.30 21.10 0.0M
2025-08-27 20.10 20.90 20.10 20.50 0.0M
2025-08-26 21.10 22.20 20.20 20.30 0.0M
2025-08-25 18.65 19.90 18.65 19.80 0.0M
2025-08-22 18.50 19.15 18.50 18.50 0.0M
2025-08-21 18.90 19.30 18.30 18.50 0.0M
2025-08-20 18.80 18.80 18.40 18.40 0.0M
2025-08-19 18.70 18.70 18.50 18.70 0.0M
2025-08-18 18.20 19.00 18.20 18.70 0.1M
2025-08-15 18.10 18.50 17.80 17.95 0.1M
2025-08-14 19.10 19.10 18.40 18.50 0.0M
2025-08-13 19.15 19.55 18.60 18.95 0.0M
2025-08-12 19.90 20.10 19.10 19.35 0.0M
2025-08-11 19.30 20.70 19.30 20.10 0.0M
2025-08-08 19.35 20.00 19.00 19.75 0.1M
2025-08-07 20.50 20.60 19.80 20.60 0.0M
2025-08-06 20.00 20.20 19.60 19.75 0.0M
2025-08-05 20.50 20.50 19.50 19.80 0.0M
2025-08-04 20.50 20.50 19.55 20.00 0.0M
2025-08-01 20.50 21.00 20.30 21.00 0.0M
2025-07-31 20.30 21.40 19.65 21.30 0.0M
2025-07-30 19.30 21.10 19.30 20.70 0.0M
2025-07-29 20.30 20.30 20.30 20.30 0.0M
2025-07-28 23.50 23.50 21.90 22.10 0.0M
2025-07-25 24.00 24.80 23.10 23.10 0.0M
2025-07-24 23.00 23.60 22.40 23.60 0.0M
2025-07-23 22.10 23.60 22.10 23.00 0.0M
2025-07-22 23.30 24.90 22.60 22.60 0.0M
2025-07-21 23.20 23.90 23.00 23.00 0.0M
2025-07-18 23.00 24.00 22.90 24.00 0.0M
2025-07-17 24.60 24.60 23.10 23.10 0.0M
2025-07-16 24.60 24.60 24.00 24.00 0.0M
2025-07-15 25.70 25.70 24.40 25.00 0.0M
2025-07-14 24.00 25.40 23.40 25.40 0.0M
2025-07-11 22.90 24.60 22.90 24.40 0.0M
2025-07-10 22.90 23.90 22.70 23.90 0.0M
2025-07-09 22.60 23.50 21.20 23.50 0.0M
2025-07-08 21.40 22.30 20.50 22.00 0.0M
2025-07-07 22.10 22.20 20.90 22.00 0.0M
2025-07-04 22.20 22.60 22.10 22.10 0.0M
2025-07-03 23.00 23.00 22.60 22.90 0.0M
2025-07-02 22.30 23.00 22.30 22.50 0.0M
2025-07-01 22.50 22.90 22.30 22.30 0.0M
2025-06-30 23.20 23.20 22.50 22.80 0.0M
2025-06-27 22.70 23.00 22.20 23.00 0.0M
2025-06-26 23.30 23.30 22.80 22.90 0.0M
2025-06-25 23.00 23.00 22.70 23.00 0.0M
2025-06-24 23.00 23.00 22.70 23.00 0.0M
2025-06-23 24.50 24.50 22.60 22.90 0.0M
2025-06-19 25.00 25.00 23.40 24.00 0.0M
2025-06-18 23.00 23.90 23.00 23.80 0.0M
2025-06-17 23.30 24.20 22.70 23.20 0.0M
2025-06-16 23.70 23.70 22.50 23.30 0.0M
2025-06-13 22.70 23.80 22.10 23.30 0.0M
2025-06-12 22.40 23.40 22.30 22.70 0.0M
2025-06-11 21.80 22.80 20.80 21.90 0.6M
2025-06-10 22.50 22.50 21.50 21.80 0.0M
2025-06-09 23.00 23.40 21.40 21.40 0.0M
2025-06-05 21.20 21.80 21.00 21.50 0.0M
2025-06-04 21.90 22.00 21.00 21.20 0.0M
2025-06-03 20.40 22.70 20.40 21.80 0.0M
2025-06-02 19.55 20.40 19.35 20.30 0.0M
2025-05-30 18.80 20.00 18.80 19.85 0.0M
2025-05-28 17.75 19.00 17.75 18.85 0.0M
2025-05-27 18.05 18.75 17.75 18.05 0.0M
2025-05-26 16.90 18.80 16.85 18.05 0.0M
2025-05-23 16.95 17.30 16.60 16.75 0.0M
2025-05-22 16.85 17.35 16.60 16.80 0.1M
2025-05-21 17.05 17.65 16.65 17.10 0.1M
2025-05-20 17.55 17.60 16.70 16.95 0.1M
2025-05-19 16.75 17.10 16.75 16.80 0.0M
2025-05-16 16.85 17.15 16.50 16.65 0.1M
2025-05-15 16.50 16.95 16.45 16.75 0.1M
2025-05-14 17.00 17.05 16.40 16.50 0.1M
2025-05-13 16.95 17.00 16.75 17.00 0.0M
2025-05-12 17.05 17.05 16.65 16.80 0.0M
2025-05-09 17.15 17.25 16.45 16.90 0.0M
2025-05-08 17.50 17.75 17.20 17.20 0.0M
2025-05-07 17.90 17.90 17.25 17.80 0.0M
2025-05-06 17.30 17.95 17.15 17.95 0.0M
2025-05-05 17.90 18.20 17.75 17.75 0.0M
2025-05-02 19.05 19.05 17.95 18.00 0.0M
2025-04-30 18.80 18.95 18.20 18.60 0.0M
2025-04-29 19.30 19.35 17.90 18.35 0.1M
2025-04-28 19.25 20.10 18.50 19.30 0.1M
2025-04-25 19.95 20.70 19.70 20.40 0.0M
2025-04-24 20.60 21.00 19.75 20.00 0.0M
2025-04-23 21.70 21.70 20.70 21.00 0.0M
2025-04-22 20.90 22.00 19.80 22.00 0.1M
2025-04-17 21.10 21.60 20.60 21.00 0.0M
2025-04-16 21.30 21.50 20.70 21.00 0.0M
2025-04-15 21.60 21.70 20.80 21.60 0.1M
2025-04-14 21.90 21.90 21.40 21.50 0.0M
2025-04-11 21.80 22.00 20.40 21.60 0.0M
2025-04-10 22.20 24.20 20.00 21.90 0.0M
2025-04-09 23.00 23.00 21.20 22.60 0.0M
2025-04-08 25.00 25.00 21.30 23.00 0.1M
2025-04-07 22.60 23.30 20.10 23.00 0.0M
2025-04-04 24.90 24.90 22.70 23.50 0.0M
2025-04-03 24.20 24.70 23.20 23.40 0.0M
2025-04-02 23.90 24.20 23.20 24.20 0.0M
2025-04-01 24.50 24.50 23.60 24.00 0.0M
2025-03-31 24.20 24.20 23.40 24.00 0.0M
2025-03-28 24.60 24.80 24.20 24.60 0.0M
2025-03-27 24.00 25.20 23.80 25.00 0.0M
2025-03-26 24.80 25.60 24.00 25.20 0.0M
2025-03-25 25.20 25.40 24.20 25.40 0.0M
2025-03-24 23.20 25.40 23.20 25.40 0.0M
2025-03-21 23.60 23.80 23.00 23.80 0.0M
2025-03-20 23.20 23.60 23.20 23.40 0.0M
2025-03-19 23.80 23.80 23.20 23.60 0.0M
2025-03-18 24.00 24.20 23.40 23.80 0.0M
2025-03-17 23.20 24.00 23.00 24.00 0.0M
2025-03-14 23.60 23.80 23.60 23.80 0.0M
2025-03-13 23.80 23.80 23.60 23.60 0.0M
2025-03-12 25.20 25.20 23.40 23.80 0.0M
2025-03-11 23.20 24.00 23.00 23.80 0.0M
2025-03-10 24.20 24.20 23.20 23.80 0.0M
2025-03-07 24.80 24.80 23.00 24.00 0.0M
2025-03-06 24.40 24.80 23.60 24.80 0.0M
2025-03-05 24.20 24.40 24.20 24.40 0.0M
2025-03-04 24.00 24.00 23.20 24.00 0.0M
2025-03-03 23.40 24.00 23.40 24.00 0.0M
2025-02-28 24.00 24.20 23.60 24.00 0.0M
2025-02-27 23.80 24.40 23.60 24.00 0.0M
2025-02-26 24.20 24.60 23.60 23.80 0.0M
2025-02-25 23.80 24.60 22.80 24.20 0.1M
2025-02-24 25.00 25.00 23.40 24.00 0.0M
2025-02-21 24.80 25.40 24.00 25.00 0.0M
2025-02-20 25.60 25.60 23.80 24.80 1.0M
2025-02-19 24.80 26.00 24.80 26.00 0.0M
2025-02-18 25.40 25.60 24.80 25.60 0.0M
2025-02-17 25.60 26.00 25.00 25.40 0.1M
2025-02-14 25.60 26.20 25.60 26.00 0.1M
2025-02-13 26.00 26.60 25.60 26.00 0.1M
2025-02-12 25.80 26.40 25.60 26.00 0.2M
2025-02-11 26.00 26.40 25.80 26.40 0.0M
2025-02-10 26.20 26.40 26.00 26.40 0.0M
2025-02-07 26.20 26.80 26.00 26.00 0.0M
2025-02-06 27.00 27.20 25.80 27.00 0.0M
2025-02-05 27.00 27.00 25.80 26.80 0.0M
2025-02-04 27.00 27.20 26.40 27.20 0.0M
2025-02-03 26.40 27.40 26.40 27.40 0.0M
2025-01-31 26.40 27.40 26.20 27.40 0.0M
2025-01-30 27.00 27.60 26.60 27.20 0.0M
2025-01-29 27.00 27.60 26.60 27.60 0.0M
2025-01-28 26.80 27.00 26.60 27.00 0.0M
2025-01-27 27.20 27.80 26.60 27.00 0.0M
2025-01-24 26.40 27.80 26.40 27.80 0.0M
2025-01-23 26.00 26.60 25.60 26.60 0.0M
2025-01-22 27.00 27.00 25.80 26.60 0.0M
2025-01-21 27.00 27.40 26.40 27.20 0.0M
2025-01-20 27.40 28.20 26.20 27.20 0.0M
2025-01-17 27.00 28.00 26.20 27.40 0.0M
2025-01-16 27.00 27.60 27.00 27.60 0.0M
2025-01-15 27.20 28.00 27.00 27.40 0.0M
2025-01-14 27.40 28.00 27.00 28.00 0.0M
2025-01-13 27.60 27.80 27.60 27.80 0.0M
2025-01-10 27.40 28.60 27.20 28.40 0.0M
2025-01-09 27.20 27.80 27.20 27.80 0.0M
2025-01-08 27.40 27.40 27.00 27.40 0.0M
2025-01-07 27.40 27.80 27.40 27.40 0.0M
2025-01-03 28.00 28.00 27.40 27.40 0.0M
2025-01-02 29.60 29.60 27.80 27.80 0.0M