Alpcot Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.840	0.895	0.840	0.895	0.895	16,946
2024-05-28	0.855	0.855	0.815	0.835	0.835	25,514
2024-05-27	0.850	0.915	0.850	0.900	0.900	55,814
2024-05-24	0.895	0.895	0.895	0.895	0.895	0
2024-05-23	0.840	0.895	0.840	0.895	0.895	10,948
2024-05-22	0.895	0.895	0.840	0.840	0.840	708
2024-05-21	0.910	0.910	0.860	0.895	0.895	14,399
2024-05-20	0.870	0.900	0.835	0.870	0.870	54,924
2024-05-17	0.830	0.865	0.830	0.835	0.835	6,381
2024-05-16	0.830	0.830	0.830	0.830	0.830	516
2024-05-15	0.830	0.830	0.830	0.830	0.830	12
2024-05-14	0.835	0.835	0.805	0.805	0.805	216
2024-05-13	0.805	0.855	0.805	0.855	0.855	11,416
2024-05-10	0.800	0.815	0.800	0.815	0.815	70
2024-05-08	0.820	0.820	0.820	0.820	0.820	0
2024-05-07	0.820	0.820	0.820	0.820	0.820	57
2024-05-06	0.820	0.820	0.800	0.820	0.820	260
2024-05-03	0.805	0.820	0.805	0.810	0.810	6,106
2024-05-02	0.850	0.850	0.820	0.820	0.820	2,441
2024-04-30	0.915	0.915	0.855	0.855	0.855	6,812
2024-04-29	0.855	0.910	0.855	0.910	0.910	3,169
2024-04-26	0.860	0.860	0.860	0.860	0.860	3,000
2024-04-25	0.860	0.910	0.855	0.855	0.855	31,747
2024-04-24	0.900	0.955	0.885	0.885	0.885	25,644
2024-04-23	0.890	0.900	0.890	0.900	0.900	355
2024-04-22	0.900	0.900	0.900	0.900	0.900	14
2024-04-19	0.900	0.900	0.900	0.900	0.900	2,926
2024-04-18	0.930	0.930	0.900	0.900	0.900	5,270
2024-04-17	0.930	0.930	0.930	0.930	0.930	4
2024-04-16	0.995	1.030	0.975	0.980	0.980	25,664
2024-04-15	0.925	1.040	0.925	0.930	0.930	20,350
2024-04-12	0.915	0.980	0.915	0.925	0.925	2,913
2024-04-11	0.910	0.970	0.910	0.910	0.910	6,117
2024-04-10	0.840	0.980	0.820	0.910	0.910	13,448
2024-04-09	0.845	0.890	0.845	0.890	0.890	2,535
2024-04-08	0.840	0.845	0.840	0.845	0.845	23,257
2024-04-05	0.705	0.840	0.700	0.840	0.840	47,140
2024-04-04	0.780	0.820	0.492	0.720	0.720	136,491
2024-04-03	0.770	0.815	0.770	0.770	0.770	3,502
2024-04-02	0.805	0.830	0.805	0.810	0.810	47,137
2024-03-28	0.652	0.844	0.652	0.842	0.842	42,617
2024-03-27	0.622	0.656	0.622	0.656	0.656	43,222
2024-03-26	0.598	0.638	0.598	0.610	0.610	97,403
2024-03-25	0.566	0.604	0.566	0.604	0.604	15,050
2024-03-22	0.604	0.604	0.598	0.598	0.598	17,226
2024-03-21	0.600	0.600	0.586	0.588	0.588	57,258
2024-03-20	0.612	0.616	0.612	0.616	0.616	32,198
2024-03-19	0.632	0.632	0.540	0.616	0.616	221,884
2024-03-18	0.654	0.666	0.622	0.666	0.666	12,286
2024-03-15	0.652	0.688	0.650	0.666	0.666	35,595
2024-03-14	0.710	0.720	0.630	0.676	0.676	94,195
2024-03-13	0.700	0.700	0.674	0.680	0.680	15,079
2024-03-12	0.754	0.754	0.690	0.704	0.704	52,188
2024-03-11	0.726	0.728	0.726	0.726	0.726	4,556,921
2024-03-08	0.750	0.776	0.698	0.710	0.710	192,648
2024-03-07	0.730	0.740	0.694	0.728	0.728	59,887
2024-03-06	0.818	0.818	0.748	0.768	0.768	162,536
2024-03-05	0.860	0.860	0.812	0.812	0.812	16,523
2024-03-04	0.870	0.870	0.868	0.870	0.870	35,152
2024-03-01	0.838	0.880	0.830	0.874	0.874	40,702

← NewerPage 11 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.