Nasdaq Stockholm · ALCA · stock
Alcadon Group AB (publ) (ALCA) stock price history
Every Nasdaq Stockholm trading session of Alcadon Group AB (publ) from Sep 14, 2016 to Sep 28, 2026: 2,524 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALCA adjusted close, 2016 to 2026
- SEK 125.20
- All time high, 2021
- SEK 37.90
- 52 week high, SEK 19.55 low
- 2,524
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ALCA key facts
- Alcadon Group AB (publ) (ALCA) closed at SEK 29.00 on Sep 28, 2026 on Nasdaq Stockholm.
- ALCA's all time high close is SEK 125.20, set on Dec 29, 2021; its all time low close is SEK 13.17 on Apr 2, 2020.
- ALCA's 52 week range is SEK 19.55 to SEK 37.90.
- ALCA returned +38.1% over the year to Sep 28, 2026 and -54.0% over five years.
- Over ten years ALCA returned +21%, +1.9% a year compounded.
- ALCA's deepest drawdown was -86.8% from Dec 29, 2021 to May 14, 2025.
- DataCedar holds 2,524 daily sessions of ALCA history from Sep 14, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALCA price chart, 2016 to 2026
ALCA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -9.4% |
| 6 months | 0.0% |
| Year to date | +16.0% |
| 1 year | +38.1% |
| 3 years | +1.8% |
| 5 years | -54.0% |
| 10 years | +21.2% |
| Since Sep 14, 2016 | +26.4% |
| Compound annual growth, 10.0 years | +2.4% |
ALCA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 125.20 on Dec 29, 2021
- All time low close
- SEK 13.17 on Apr 2, 2020
- 52 week high
- SEK 37.90 on Apr 29, 2026
- 52 week low
- SEK 19.55 on Oct 10, 2025
- Deepest drawdown
- -86.8% from Dec 29, 2021 to May 14, 2025, not yet recovered
- Best single session
- +18.6% on Aug 12, 2021
- Worst single session
- -18.8% on Oct 25, 2024
- Volatility, 1 year annualised
- 35.3%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +333%
- Worst calendar year
- 2023, -53%
ALCA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 14, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 25.10 | SEK 37.90 | SEK 20.10 | SEK 29.00 | +16.0% | 5.1M | 186 |
| 2025 | SEK 29.60 | SEK 29.60 | SEK 16.40 | SEK 25.00 | -13.8% | 7.1M | 249 |
| 2024 | SEK 34.90 | SEK 45.00 | SEK 26.40 | SEK 29.00 | -17.0% | 3M | 251 |
| 2023 | SEK 74.10 | SEK 75.00 | SEK 25.50 | SEK 34.95 | -53.0% | 5.7M | 251 |
| 2022 | SEK 124.21 | SEK 125.70 | SEK 61.30 | SEK 74.30 | -40.2% | 7.1M | 253 |
| 2021 | SEK 28.62 | SEK 126.20 | SEK 27.92 | SEK 124.21 | +332.5% | 10.7M | 253 |
| 2020 | SEK 17.89 | SEK 30.31 | SEK 11.92 | SEK 28.72 | +58.4% | 5.6M | 252 |
| 2019 | SEK 29.30 | SEK 32.23 | SEK 13.36 | SEK 18.13 | -38.1% | 4.5M | 247 |
| 2018 | SEK 38.08 | SEK 53.71 | SEK 27.34 | SEK 29.30 | -21.9% | 5.3M | 252 |
| 2017 | SEK 28.32 | SEK 42.67 | SEK 28.12 | SEK 37.50 | +32.4% | 3.9M | 253 |
| 2016 | SEK 22.46 | SEK 31.25 | SEK 21.39 | SEK 28.32 | n/a | 958K | 77 |
ALCA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 29.00 | -4.6% |
| August 2026 | SEK 30.40 | -3.2% |
| July 2026 | SEK 31.40 | -3.4% |
| June 2026 | SEK 32.50 | -1.5% |
| May 2026 | SEK 33.00 | +1.5% |
| April 2026 | SEK 32.50 | +7.3% |
| March 2026 | SEK 30.30 | +7.8% |
| February 2026 | SEK 28.10 | +17.6% |
| January 2026 | SEK 23.90 | -4.4% |
| December 2025 | SEK 25.00 | +6.8% |
| November 2025 | SEK 23.40 | +4.5% |
| October 2025 | SEK 22.40 | +9.8% |
About the ALCA data
Daily bars. 2,524 sessions from Sep 14, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 14, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALCA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ALCA share price history
