Alpcot Holding AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.665	0.665	0.665	0.665	0.665	2,482
2024-08-22	0.670	0.670	0.670	0.670	0.670	0
2024-08-21	0.645	0.670	0.645	0.670	0.670	10,806
2024-08-20	0.685	0.685	0.650	0.675	0.675	35,192
2024-08-19	0.680	0.680	0.660	0.660	0.660	9,317
2024-08-16	0.690	0.710	0.665	0.670	0.670	118,649
2024-08-15	0.810	0.810	0.710	0.735	0.735	134,140
2024-08-14	0.785	0.815	0.740	0.815	0.815	18,878
2024-08-13	0.705	0.785	0.695	0.785	0.785	37,673
2024-08-12	0.705	0.705	0.705	0.705	0.705	2,500
2024-08-09	0.700	0.700	0.700	0.700	0.700	3,395
2024-08-08	0.770	0.770	0.680	0.695	0.695	251,035
2024-08-07	0.705	0.835	0.705	0.785	0.785	134,965
2024-08-06	0.655	0.695	0.655	0.695	0.695	9,821
2024-08-05	0.660	0.675	0.660	0.675	0.675	63,000
2024-08-02	0.750	0.750	0.615	0.660	0.660	403,132
2024-08-01	0.800	0.815	0.700	0.750	0.750	360,010
2024-07-31	0.805	0.825	0.805	0.825	0.825	32,364
2024-07-30	0.910	0.915	0.800	0.800	0.800	376,369
2024-07-29	0.850	0.850	0.850	0.850	0.850	91
2024-07-26	0.820	0.875	0.820	0.855	0.855	31,299
2024-07-25	0.865	0.865	0.825	0.825	0.825	16,516
2024-07-24	0.815	0.880	0.770	0.870	0.870	55,676
2024-07-23	0.770	0.770	0.770	0.770	0.770	450
2024-07-22	0.765	0.800	0.725	0.800	0.800	32,022
2024-07-19	0.775	0.775	0.775	0.775	0.775	200
2024-07-18	0.735	0.740	0.735	0.740	0.740	17,441
2024-07-17	0.770	0.770	0.725	0.770	0.770	17,217
2024-07-16	0.750	0.770	0.730	0.770	0.770	30,602
2024-07-15	0.785	0.785	0.760	0.760	0.760	69,224
2024-07-12	0.780	0.780	0.780	0.780	0.780	0
2024-07-11	0.780	0.780	0.780	0.780	0.780	583
2024-07-10	0.780	0.835	0.780	0.835	0.835	501
2024-07-09	0.760	0.815	0.760	0.815	0.815	10,023
2024-07-08	0.800	0.800	0.800	0.800	0.800	0
2024-07-05	0.800	0.800	0.800	0.800	0.800	2,000
2024-07-04	0.760	0.805	0.760	0.800	0.800	453
2024-07-03	0.780	0.780	0.780	0.780	0.780	7,010
2024-07-02	0.785	0.785	0.780	0.780	0.780	788
2024-07-01	0.785	0.785	0.785	0.785	0.785	1,125
2024-06-28	0.835	0.835	0.830	0.830	0.830	220
2024-06-27	0.810	0.810	0.785	0.785	0.785	8,260
2024-06-26	0.865	0.865	0.860	0.860	0.860	1,556
2024-06-25	0.810	0.850	0.810	0.845	0.845	11,158
2024-06-24	0.845	0.900	0.845	0.845	0.845	13,342
2024-06-20	0.850	0.850	0.850	0.850	0.850	4,328
2024-06-19	0.850	0.850	0.850	0.850	0.850	0
2024-06-18	0.905	0.905	0.850	0.850	0.850	3,380
2024-06-17	0.850	0.850	0.850	0.850	0.850	3,150
2024-06-14	0.890	0.890	0.855	0.880	0.880	30,034
2024-06-13	0.925	1.000	0.900	0.900	0.900	101,878
2024-06-12	0.945	0.945	0.890	0.930	0.930	127,790
2024-06-11	0.915	0.915	0.890	0.890	0.890	77,915
2024-06-10	0.890	0.910	0.890	0.890	0.890	1,752
2024-06-07	0.800	0.845	0.800	0.845	0.845	3,358
2024-06-05	0.815	0.835	0.815	0.820	0.820	21,756
2024-06-04	0.850	0.850	0.850	0.850	0.850	515
2024-06-03	0.820	0.870	0.820	0.870	0.870	114
2024-05-31	0.840	0.840	0.830	0.830	0.830	2,015
2024-05-30	0.895	0.895	0.895	0.895	0.895	1,117

← NewerPage 10 of 21 · 1,233 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.