Alpcot Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.874	0.874	0.782	0.828	0.828	42,283
2024-02-28	0.890	0.890	0.890	0.890	0.890	100
2024-02-27	0.830	0.852	0.830	0.852	0.852	9,129
2024-02-26	0.830	0.830	0.828	0.828	0.828	4,491
2024-02-23	0.950	0.950	0.830	0.830	0.830	142,700
2024-02-22	0.992	0.998	0.950	0.950	0.950	22,821
2024-02-21	0.980	0.984	0.950	0.984	0.984	8,554
2024-02-20	0.940	0.978	0.940	0.978	0.978	39,087
2024-02-19	0.932	0.988	0.932	0.988	0.988	725
2024-02-16	0.990	0.990	0.990	0.990	0.990	1,010
2024-02-15	0.998	0.998	0.944	0.978	0.978	6,528
2024-02-14	0.950	0.994	0.932	0.994	0.994	16,820
2024-02-13	0.992	0.992	0.950	0.950	0.950	4,580
2024-02-12	0.936	0.994	0.936	0.992	0.992	12,123
2024-02-09	0.992	0.994	0.970	0.992	0.992	13,770
2024-02-08	0.992	0.992	0.992	0.992	0.992	0
2024-02-07	0.984	0.992	0.982	0.992	0.992	8,276
2024-02-06	1.035	1.045	0.984	0.984	0.984	78,039
2024-02-05	1.055	1.055	1.045	1.045	1.045	4,728
2024-02-02	1.050	1.050	1.050	1.050	1.050	27
2024-02-01	1.075	1.075	1.075	1.075	1.075	1,027
2024-01-31	1.050	1.075	1.050	1.050	1.050	1,783
2024-01-30	1.050	1.070	1.050	1.070	1.070	895
2024-01-29	1.070	1.070	1.020	1.040	1.040	42,100
2024-01-26	1.060	1.070	1.060	1.070	1.070	4,600
2024-01-25	1.065	1.070	1.055	1.055	1.055	1,877
2024-01-24	1.065	1.065	1.065	1.065	1.065	5,250
2024-01-23	1.065	1.080	1.065	1.080	1.080	17,500
2024-01-22	1.065	1.075	1.065	1.075	1.075	3,115
2024-01-19	1.070	1.070	1.070	1.070	1.070	7,000
2024-01-18	1.080	1.085	1.070	1.085	1.085	6,068
2024-01-17	1.085	1.085	1.085	1.085	1.085	4,000
2024-01-16	1.120	1.120	1.120	1.120	1.120	204
2024-01-15	1.095	1.110	1.095	1.110	1.110	14,191
2024-01-12	1.095	1.095	1.095	1.095	1.095	0
2024-01-11	1.085	1.115	1.085	1.095	1.095	24,179
2024-01-10	1.110	1.115	1.085	1.085	1.085	16,012
2024-01-09	1.110	1.110	1.110	1.110	1.110	0
2024-01-08	1.080	1.110	1.080	1.110	1.110	1,860
2024-01-05	1.080	1.080	1.080	1.080	1.080	3,150
2024-01-04	1.085	1.085	1.080	1.080	1.080	1,090
2024-01-03	1.125	1.125	1.090	1.090	1.090	1,233
2024-01-02	1.105	1.105	1.105	1.105	1.105	13,047
2023-12-29	1.135	1.140	1.135	1.135	1.135	10,149
2023-12-28	1.145	1.150	1.135	1.135	1.135	6,211
2023-12-27	1.100	1.130	1.090	1.130	1.130	17,008
2023-12-22	1.075	1.075	1.075	1.075	1.075	12
2023-12-21	1.135	1.135	1.100	1.105	1.105	14,861
2023-12-20	1.050	1.135	1.050	1.135	1.135	21,939
2023-12-19	1.040	1.040	1.040	1.040	1.040	0
2023-12-18	1.045	1.045	1.040	1.040	1.040	16,913
2023-12-15	1.055	1.060	1.050	1.060	1.060	27,443
2023-12-14	1.055	1.055	1.025	1.030	1.030	19,471
2023-12-13	1.055	1.055	1.055	1.055	1.055	15,944
2023-12-12	1.030	1.030	1.030	1.030	1.030	207
2023-12-11	1.075	1.075	1.040	1.055	1.055	14,373
2023-12-08	1.070	1.070	1.050	1.050	1.050	6,968
2023-12-07	1.070	1.070	1.065	1.065	1.065	6,849
2023-12-06	1.070	1.070	1.070	1.070	1.070	80
2023-12-05	1.070	1.095	1.070	1.095	1.095	8,752

← NewerPage 12 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.