Alpcot Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.215 | 1.220 | 1.200 | 1.200 | 1.200 | 55,002 |
| 2026-10-19 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,800 |
| 2026-10-16 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 77,400 |
| 2026-10-15 | 1.240 | 1.240 | 1.175 | 1.175 | 1.175 | 12,602 |
| 2026-10-14 | 1.180 | 1.235 | 1.180 | 1.195 | 1.195 | 34,228 |
| 2026-10-13 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 49,390 |
| 2026-10-12 | 1.175 | 1.220 | 1.175 | 1.195 | 1.195 | 148,498 |
| 2026-10-09 | 1.160 | 1.250 | 1.160 | 1.250 | 1.250 | 123,821 |
| 2026-10-08 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 35 |
| 2026-10-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-10-06 | 1.160 | 1.200 | 1.160 | 1.180 | 1.180 | 70,612 |
| 2026-10-05 | 1.230 | 1.230 | 1.165 | 1.165 | 1.165 | 14,750 |
| 2026-10-02 | 1.110 | 1.240 | 1.110 | 1.230 | 1.230 | 45,077 |
| 2026-10-01 | 1.085 | 1.125 | 1.085 | 1.120 | 1.120 | 40,913 |
| 2026-09-30 | 1.065 | 1.250 | 1.065 | 1.070 | 1.070 | 16,034 |
| 2026-09-29 | 1.110 | 1.110 | 1.060 | 1.070 | 1.070 | 73,411 |
| 2026-09-28 | 1.150 | 1.170 | 1.125 | 1.125 | 1.125 | 20,045 |
| 2026-09-25 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 8,617 |
| 2026-09-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-09-23 | 1.205 | 1.250 | 1.150 | 1.150 | 1.150 | 37,686 |
| 2026-09-22 | 1.145 | 1.245 | 1.145 | 1.245 | 1.245 | 50,891 |
| 2026-09-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 3,899 |
| 2026-09-18 | 1.175 | 1.180 | 1.155 | 1.155 | 1.155 | 16,874 |
| 2026-09-17 | 1.125 | 1.160 | 1.125 | 1.160 | 1.160 | 13,004 |
| 2026-09-16 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2,000 |
| 2026-09-15 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 3,834 |
| 2026-09-14 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 50 |
| 2026-09-11 | 1.175 | 1.175 | 1.140 | 1.175 | 1.175 | 2,642 |
| 2026-09-10 | 1.165 | 1.170 | 1.165 | 1.165 | 1.165 | 20,887 |
| 2026-09-09 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 30,155 |
| 2026-09-08 | 1.120 | 1.185 | 1.100 | 1.100 | 1.100 | 56,219 |
| 2026-09-07 | 1.080 | 1.130 | 1.055 | 1.055 | 1.055 | 77,613 |
| 2026-09-04 | 1.100 | 1.110 | 1.000 | 1.110 | 1.110 | 610,763 |
| 2026-09-03 | 1.185 | 1.185 | 1.100 | 1.110 | 1.110 | 98,530 |
| 2026-09-02 | 1.130 | 1.175 | 1.130 | 1.175 | 1.175 | 17,137 |
| 2026-09-01 | 1.215 | 1.215 | 1.130 | 1.130 | 1.130 | 48,341 |
| 2026-08-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 9,766 |
| 2026-08-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 7,627 |
| 2026-08-27 | 1.205 | 1.220 | 1.205 | 1.220 | 1.220 | 266 |
| 2026-08-26 | 1.205 | 1.235 | 1.205 | 1.220 | 1.220 | 46,505 |
| 2026-08-25 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 35 |
| 2026-08-24 | 1.265 | 1.265 | 1.195 | 1.245 | 1.245 | 10,508 |
| 2026-08-21 | 1.280 | 1.350 | 1.220 | 1.220 | 1.220 | 149,323 |
| 2026-08-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-08-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 11,880 |
| 2026-08-18 | 1.230 | 1.270 | 1.230 | 1.270 | 1.270 | 3,720 |
| 2026-08-17 | 1.235 | 1.250 | 1.200 | 1.250 | 1.250 | 28,157 |
| 2026-08-14 | 1.220 | 1.240 | 1.195 | 1.240 | 1.240 | 16,478 |
| 2026-08-13 | 1.200 | 1.215 | 1.195 | 1.215 | 1.215 | 22,936 |
| 2026-08-12 | 1.205 | 1.210 | 1.185 | 1.200 | 1.200 | 22,258 |
| 2026-08-11 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 4,000 |
| 2026-08-10 | 1.235 | 1.240 | 1.235 | 1.240 | 1.240 | 43,289 |
| 2026-08-07 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 52,252 |
| 2026-08-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 112 |
| 2026-08-05 | 1.230 | 1.245 | 1.220 | 1.245 | 1.245 | 5,296 |
| 2026-08-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 750 |
| 2026-08-03 | 1.250 | 1.250 | 1.225 | 1.225 | 1.225 | 314 |
| 2026-07-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-07-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 26 |
| 2026-07-29 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 1,205 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.