Alcadon Group AB

ALCA
🏛️ 瑞典 →
20.60
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 127.00 127.00 123.00 125.00 0.0M
2021-12-29 126.00 126.50 120.50 126.00 0.0M
2021-12-28 124.50 125.50 121.00 121.50 0.0M
2021-12-27 117.50 122.50 115.00 120.00 0.1M
2021-12-23 113.50 115.50 112.00 114.50 0.0M
2021-12-22 109.00 116.00 107.50 113.50 0.1M
2021-12-21 110.00 110.00 106.00 108.50 0.0M
2021-12-20 105.50 111.00 102.50 109.00 0.0M
2021-12-17 104.50 106.50 104.00 106.00 0.0M
2021-12-16 106.00 108.00 101.50 105.00 0.0M
2021-12-15 104.50 106.00 103.50 105.50 0.0M
2021-12-14 105.50 105.50 103.00 104.50 0.1M
2021-12-13 107.00 107.00 103.50 104.50 0.0M
2021-12-10 106.00 108.00 104.00 106.00 0.3M
2021-12-09 99.00 108.50 98.00 106.50 0.2M
2021-12-08 94.00 102.00 93.40 99.00 0.3M
2021-12-07 89.20 95.00 89.00 93.80 0.2M
2021-12-06 92.60 93.40 86.60 89.40 0.1M
2021-12-03 90.60 94.80 88.80 92.60 0.0M
2021-12-02 93.00 93.00 87.60 90.60 0.0M
2021-12-01 92.00 93.00 88.80 93.00 0.0M
2021-11-30 87.00 92.20 84.00 90.60 0.0M
2021-11-29 82.80 88.00 80.20 86.80 0.2M
2021-11-26 84.80 86.00 81.40 83.40 0.0M
2021-11-25 87.00 87.00 85.00 86.60 0.0M
2021-11-24 88.60 90.60 84.40 87.00 0.0M
2021-11-23 92.40 92.40 87.00 88.00 0.0M
2021-11-22 96.00 96.00 91.40 93.00 0.0M
2021-11-19 96.00 96.00 92.40 96.00 0.0M
2021-11-18 96.40 97.00 93.20 96.00 0.0M
2021-11-17 95.60 97.00 93.00 96.40 0.0M
2021-11-16 96.00 97.20 95.20 95.80 0.0M
2021-11-15 95.60 99.80 95.20 96.00 0.0M
2021-11-12 95.00 96.20 93.40 95.60 0.0M
2021-11-11 94.00 95.20 90.00 95.20 0.0M
2021-11-10 94.00 94.00 89.60 92.00 0.1M
2021-11-09 93.20 97.00 90.40 92.40 0.1M
2021-11-08 88.60 93.40 86.40 93.00 0.0M
2021-11-05 86.00 88.40 86.00 88.00 0.0M
2021-11-04 80.20 89.80 80.20 85.80 0.0M
2021-11-03 82.00 84.80 79.40 84.00 0.1M
2021-11-02 79.60 82.00 75.40 82.00 0.1M
2021-11-01 76.60 82.40 75.20 79.00 0.0M
2021-10-29 78.20 80.00 75.20 76.40 0.0M
2021-10-28 81.20 81.20 77.00 78.20 0.0M
2021-10-27 80.60 82.40 80.60 80.60 0.1M
2021-10-26 82.20 82.60 80.00 80.60 0.0M
2021-10-25 83.60 84.00 79.40 82.00 0.0M
2021-10-22 80.00 84.20 76.40 83.40 0.1M
2021-10-21 75.60 77.80 75.00 77.80 0.0M
2021-10-20 77.80 77.80 74.60 75.40 0.0M
2021-10-19 80.00 80.00 75.40 77.80 0.0M
2021-10-18 73.80 80.60 72.80 78.80 0.0M
2021-10-15 70.20 74.60 69.00 73.80 0.0M
2021-10-14 72.80 73.00 68.80 70.00 0.1M
2021-10-13 68.20 74.40 66.60 72.80 0.1M
2021-10-12 64.20 70.60 64.20 68.20 0.3M
2021-10-11 69.80 69.80 64.40 67.00 0.0M
2021-10-08 70.20 70.60 68.00 69.80 0.0M
2021-10-07 69.60 70.40 67.60 70.20 0.0M
2021-10-06 69.20 69.80 66.80 69.60 0.0M
2021-10-05 70.80 71.20 68.40 69.20 0.0M
2021-10-04 68.60 71.60 66.20 70.80 0.0M
2021-10-01 65.60 68.80 64.60 68.20 0.0M
2021-09-30 68.00 68.00 64.40 65.60 0.0M
2021-09-29 63.40 64.80 60.20 64.80 0.0M
2021-09-28 65.20 65.20 60.60 63.40 0.0M
2021-09-27 65.00 66.00 64.60 65.20 0.0M
2021-09-24 67.00 67.00 63.60 65.00 0.0M
2021-09-23 64.60 67.80 64.20 67.00 0.0M
2021-09-22 62.40 64.60 61.80 64.60 0.0M
2021-09-21 62.20 65.00 62.20 63.00 0.0M
2021-09-20 64.00 65.00 61.40 64.40 0.0M
2021-09-17 65.20 66.80 62.60 64.60 0.0M
2021-09-16 66.80 67.00 63.60 65.20 0.0M
2021-09-15 66.80 67.00 65.00 66.40 0.1M
2021-09-14 68.80 68.80 63.20 66.80 0.0M
2021-09-13 68.00 69.00 64.20 67.40 0.0M
2021-09-10 69.00 69.00 66.80 67.80 0.3M
2021-09-09 67.80 68.60 66.40 68.60 0.0M
2021-09-08 70.60 71.00 67.00 68.20 0.0M
2021-09-07 67.80 72.00 65.40 70.60 0.1M
2021-09-06 68.40 68.60 64.20 67.80 0.0M
2021-09-03 63.40 69.00 60.40 68.60 1.2M
2021-09-02 59.20 63.40 59.20 63.40 0.5M
2021-09-01 57.00 58.80 56.60 58.40 0.1M
2021-08-31 55.80 58.00 55.20 57.00 0.0M
2021-08-30 54.20 55.80 54.00 55.00 0.2M
2021-08-27 55.00 55.00 52.00 54.20 0.1M
2021-08-26 54.00 54.80 51.60 54.60 0.0M
2021-08-25 54.80 54.80 53.00 54.60 0.0M
2021-08-24 55.20 55.20 53.00 55.00 0.1M
2021-08-23 53.60 55.60 53.60 54.80 0.0M
2021-08-20 54.80 55.00 53.00 54.00 0.0M
2021-08-19 54.80 54.80 52.40 54.80 0.0M
2021-08-18 55.00 56.40 53.20 55.00 0.1M
2021-08-17 55.40 56.80 53.00 56.40 0.1M
2021-08-16 51.60 56.40 51.40 55.40 0.1M
2021-08-13 49.70 52.20 48.90 51.40 0.1M
2021-08-12 50.40 56.00 49.40 52.40 0.1M
2021-08-11 43.80 44.90 43.70 44.20 0.0M
2021-08-10 44.00 44.00 43.00 43.80 0.0M
2021-08-09 43.50 44.00 41.20 44.00 0.0M
2021-08-06 42.60 43.50 42.60 43.50 0.0M
2021-08-05 43.00 43.50 42.50 43.50 0.0M
2021-08-04 44.00 44.00 42.60 43.40 0.0M
2021-08-03 44.10 44.20 41.00 43.10 0.0M
2021-08-02 44.10 44.10 43.50 44.10 0.0M
2021-07-30 44.10 44.10 43.60 44.10 0.0M
2021-07-29 44.00 44.10 43.50 44.10 0.0M
2021-07-28 43.80 44.00 43.50 44.00 0.0M
2021-07-27 43.70 43.80 43.70 43.80 0.0M
2021-07-26 42.90 43.70 42.80 43.70 0.0M
2021-07-23 42.50 42.70 41.60 42.40 0.0M
2021-07-22 42.60 42.70 42.50 42.50 0.0M
2021-07-21 42.50 42.60 42.50 42.60 0.0M
2021-07-20 42.00 42.80 42.00 42.80 0.0M
2021-07-19 42.00 43.00 41.30 43.00 0.0M
2021-07-16 42.90 42.90 41.30 42.90 0.0M
2021-07-15 43.00 43.00 42.00 42.90 0.0M
2021-07-14 42.00 43.00 42.00 43.00 0.0M
2021-07-13 43.20 43.20 42.60 43.20 0.0M
2021-07-12 43.50 43.50 42.00 43.30 0.0M
2021-07-09 43.60 43.70 43.00 43.50 0.0M
2021-07-08 43.70 43.70 42.70 43.20 0.0M
2021-07-07 42.90 43.50 42.90 43.50 0.0M
2021-07-06 43.20 43.20 41.80 42.70 0.0M
2021-07-05 42.00 43.20 42.00 43.20 0.0M
2021-07-02 41.50 42.50 41.10 42.00 0.0M
2021-07-01 42.00 42.00 40.30 41.50 0.0M
2021-06-30 39.90 42.20 39.40 41.90 0.1M
2021-06-29 38.70 40.00 38.70 40.00 0.0M
2021-06-28 39.50 39.50 38.70 39.30 0.0M
2021-06-24 38.20 39.60 38.20 39.50 0.0M
2021-06-23 39.70 39.70 38.10 39.70 0.0M
2021-06-22 39.10 39.70 38.60 39.70 0.0M
2021-06-21 39.50 40.00 39.10 40.00 0.0M
2021-06-18 40.00 40.00 39.50 40.00 0.0M
2021-06-17 40.00 40.00 39.10 40.00 0.0M
2021-06-16 38.70 40.00 38.50 40.00 0.0M
2021-06-15 39.90 39.90 38.80 39.90 0.0M
2021-06-14 39.90 39.90 39.40 39.90 0.0M
2021-06-11 38.50 40.20 38.50 40.00 0.0M
2021-06-10 38.60 39.70 38.50 39.10 0.0M
2021-06-09 39.20 39.50 38.10 39.50 0.0M
2021-06-08 39.50 39.50 38.10 39.20 0.0M
2021-06-07 39.70 39.90 38.30 39.50 0.0M
2021-06-04 39.70 39.70 38.10 39.70 0.0M
2021-06-03 40.10 40.10 38.80 39.70 0.0M
2021-06-02 40.50 40.50 39.90 40.10 0.0M
2021-06-01 40.50 40.90 39.90 40.50 0.0M
2021-05-31 40.10 40.50 40.00 40.50 0.0M
2021-05-28 39.00 40.00 38.50 40.00 0.0M
2021-05-27 39.10 39.10 38.00 39.00 0.0M
2021-05-26 36.20 41.60 36.10 39.10 0.1M
2021-05-25 38.00 38.00 36.20 36.20 0.0M
2021-05-24 37.90 38.00 36.80 38.00 0.0M
2021-05-21 36.90 38.00 36.20 38.00 0.0M
2021-05-20 36.70 37.00 36.00 37.00 0.0M
2021-05-19 36.60 37.10 35.60 36.70 0.0M
2021-05-18 37.80 37.80 37.10 37.50 0.0M
2021-05-17 38.00 38.00 37.00 37.60 0.0M
2021-05-14 37.90 37.90 36.70 37.90 0.0M
2021-05-12 37.70 37.70 36.90 37.70 0.0M
2021-05-11 38.00 38.10 37.00 37.70 0.0M
2021-05-10 38.50 38.50 36.50 38.00 0.0M
2021-05-07 39.40 39.40 38.20 38.70 0.0M
2021-05-06 38.50 39.50 38.10 38.90 0.0M
2021-05-05 38.10 39.10 38.00 38.50 0.0M
2021-05-04 39.70 39.70 38.60 38.80 0.0M
2021-05-03 38.70 39.80 38.40 39.30 0.0M
2021-04-30 38.50 38.70 37.50 38.70 0.0M
2021-04-29 38.90 39.80 38.00 38.50 0.0M
2021-04-28 39.10 39.10 37.50 38.30 0.0M
2021-04-27 40.00 40.00 38.00 39.20 0.0M
2021-04-26 40.50 40.90 39.00 40.00 0.0M
2021-04-23 39.90 41.50 39.10 39.90 0.0M
2021-04-22 38.40 39.50 38.30 39.50 0.0M
2021-04-21 38.50 38.50 37.50 38.40 0.0M
2021-04-20 37.20 38.50 37.00 38.50 0.2M
2021-04-19 36.80 37.60 36.80 37.20 0.0M
2021-04-16 37.10 38.40 36.70 36.80 0.0M
2021-04-15 36.40 38.90 36.40 37.00 0.1M
2021-04-14 35.40 36.40 34.80 36.40 0.0M
2021-04-13 34.90 35.40 34.20 35.40 0.0M
2021-04-12 35.20 35.60 34.50 35.40 0.0M
2021-04-09 35.40 35.40 34.60 35.40 0.0M
2021-04-08 35.00 35.40 34.30 35.40 0.0M
2021-04-07 34.90 35.40 34.50 35.20 0.0M
2021-04-06 34.40 34.80 34.00 34.50 0.0M
2021-04-01 34.10 34.40 33.30 34.40 0.0M
2021-03-31 32.90 34.10 32.00 34.10 0.0M
2021-03-30 33.30 33.50 32.40 33.50 0.0M
2021-03-29 33.00 33.80 32.10 32.50 0.0M
2021-03-26 33.30 33.30 32.50 32.60 0.0M
2021-03-25 33.60 33.60 33.00 33.30 0.0M
2021-03-24 34.10 34.10 33.10 33.70 0.0M
2021-03-23 33.90 34.00 32.90 34.00 0.0M
2021-03-22 34.30 34.30 32.60 33.90 0.0M
2021-03-19 34.40 34.40 33.00 34.30 0.0M
2021-03-18 33.00 34.40 33.00 34.40 0.0M
2021-03-17 33.50 33.50 33.00 33.40 0.0M
2021-03-16 33.10 33.50 32.90 33.50 0.0M
2021-03-15 33.00 33.50 33.00 33.50 0.0M
2021-03-12 34.00 34.00 33.50 33.80 0.0M
2021-03-11 33.30 35.10 33.30 33.80 0.0M
2021-03-10 32.10 33.10 32.10 33.10 0.0M
2021-03-09 33.30 33.30 32.10 32.80 0.0M
2021-03-08 33.80 34.00 32.90 33.30 0.0M
2021-03-05 34.00 34.00 33.30 33.80 0.0M
2021-03-04 34.00 34.00 33.10 34.00 0.0M
2021-03-03 33.40 34.10 33.40 34.10 0.0M
2021-03-02 33.90 34.10 33.40 34.10 0.0M
2021-03-01 33.10 34.00 33.10 34.00 0.0M
2021-02-26 33.80 34.10 33.10 34.00 0.0M
2021-02-25 33.10 34.30 33.10 34.20 1.1M
2021-02-24 33.60 34.10 33.00 33.80 0.0M
2021-02-23 34.20 34.30 32.90 33.50 0.0M
2021-02-22 34.40 34.40 33.00 34.20 0.0M
2021-02-19 34.10 34.40 32.50 34.30 0.0M
2021-02-18 34.40 34.40 33.10 34.10 0.0M
2021-02-17 34.50 34.50 33.60 34.40 0.0M
2021-02-16 34.50 34.60 34.10 34.60 0.0M
2021-02-15 34.90 35.00 33.50 34.40 0.0M
2021-02-12 35.20 35.20 32.70 35.00 0.1M
2021-02-11 36.10 36.20 34.60 35.20 0.0M
2021-02-10 36.00 36.00 35.40 36.00 0.0M
2021-02-09 35.90 35.90 35.00 35.60 0.0M
2021-02-08 35.90 35.90 35.30 35.60 0.0M
2021-02-05 35.80 35.80 34.60 35.10 0.1M
2021-02-04 34.70 35.50 34.20 35.00 0.0M
2021-02-03 34.80 35.10 34.10 34.80 0.0M
2021-02-02 34.80 34.80 34.10 34.70 0.0M
2021-02-01 34.90 34.90 33.90 34.90 0.0M
2021-01-29 34.90 34.90 33.70 34.90 0.0M
2021-01-28 34.70 35.00 32.00 35.00 0.0M
2021-01-27 35.10 35.30 33.00 34.90 0.0M
2021-01-26 35.00 35.40 34.20 35.40 0.0M
2021-01-25 35.40 35.40 33.40 35.10 0.1M
2021-01-22 34.30 35.90 34.30 35.50 0.0M
2021-01-21 33.50 34.50 33.40 34.30 0.0M
2021-01-20 32.70 33.80 32.70 33.60 0.0M
2021-01-19 32.90 33.00 32.50 33.00 0.0M
2021-01-18 32.10 33.00 32.00 32.40 0.0M
2021-01-15 30.80 32.50 30.80 31.20 0.1M
2021-01-14 30.40 32.00 30.20 32.00 0.0M
2021-01-13 30.50 30.80 29.80 30.40 0.0M
2021-01-12 28.60 31.00 28.50 31.00 0.1M
2021-01-11 28.50 28.90 28.50 28.90 0.0M
2021-01-08 28.30 29.00 28.10 29.00 0.0M
2021-01-07 28.30 28.70 28.30 28.50 0.0M
2021-01-05 29.00 29.00 28.40 28.80 0.0M
2021-01-04 28.80 29.00 28.10 29.00 0.0M