Alpcot Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.065	1.095	1.065	1.070	1.070	40,461
2023-12-01	1.095	1.095	1.075	1.075	1.075	42,225
2023-11-30	1.100	1.130	1.095	1.095	1.095	21,002
2023-11-29	1.090	1.105	1.090	1.105	1.105	12,213
2023-11-28	1.115	1.125	1.100	1.125	1.125	37,777
2023-11-27	1.120	1.150	1.085	1.135	1.135	86,171
2023-11-24	1.120	1.120	1.090	1.120	1.120	9,050
2023-11-23	1.165	1.270	1.100	1.110	1.110	149,303
2023-11-22	1.165	1.165	1.135	1.145	1.145	19,407
2023-11-21	1.200	1.200	1.175	1.175	1.175	10,205
2023-11-20	1.225	1.230	1.165	1.165	1.165	44,949
2023-11-17	1.245	1.255	1.225	1.255	1.255	6,342
2023-11-16	1.265	1.265	1.260	1.260	1.260	1,054
2023-11-15	1.345	1.345	1.300	1.300	1.300	32,387
2023-11-14	1.230	1.340	1.230	1.305	1.305	85,816
2023-11-13	1.225	1.255	1.205	1.230	1.230	30,699
2023-11-10	1.210	1.485	1.190	1.260	1.260	18,607
2023-11-09	1.135	1.200	1.130	1.200	1.200	9,299
2023-11-08	1.120	1.135	1.120	1.135	1.135	1,277
2023-11-07	1.095	1.120	1.095	1.120	1.120	988
2023-11-06	1.125	1.170	1.100	1.100	1.100	6,770
2023-11-03	1.125	1.125	1.125	1.125	1.125	0
2023-11-02	1.065	1.130	1.065	1.125	1.125	14,602
2023-11-01	1.125	1.125	1.125	1.125	1.125	0
2023-10-31	1.065	1.125	1.065	1.125	1.125	732
2023-10-30	1.160	1.160	1.050	1.100	1.100	2,723
2023-10-27	1.100	1.150	1.100	1.150	1.150	3,134
2023-10-26	1.125	1.180	1.075	1.075	1.075	10,390
2023-10-25	1.125	1.125	1.125	1.125	1.125	0
2023-10-24	1.125	1.125	1.125	1.125	1.125	0
2023-10-23	1.190	1.195	1.055	1.125	1.125	26,076
2023-10-20	1.190	1.190	1.120	1.190	1.190	476
2023-10-19	1.175	1.190	1.175	1.190	1.190	3,343
2023-10-18	1.170	1.170	1.170	1.170	1.170	841
2023-10-17	1.165	1.170	1.105	1.170	1.170	12,839
2023-10-16	1.200	1.200	1.200	1.200	1.200	2,080
2023-10-13	1.260	1.260	1.170	1.200	1.200	34,687
2023-10-12	1.260	1.260	1.260	1.260	1.260	292
2023-10-11	1.290	1.290	1.290	1.290	1.290	1,530
2023-10-10	1.260	1.260	1.260	1.260	1.260	0
2023-10-09	1.290	1.290	1.260	1.260	1.260	5,983
2023-10-06	1.260	1.280	1.260	1.260	1.260	4,588
2023-10-05	1.260	1.380	1.260	1.280	1.280	14,783
2023-10-04	1.260	1.260	1.255	1.260	1.260	44,205
2023-10-03	1.265	1.265	1.260	1.260	1.260	1,600
2023-10-02	1.270	1.270	1.270	1.270	1.270	4,134
2023-09-29	1.295	1.295	1.280	1.280	1.280	3,051
2023-09-28	1.290	1.290	1.290	1.290	1.290	2,980
2023-09-27	1.290	1.290	1.290	1.290	1.290	15
2023-09-26	1.260	1.455	1.260	1.290	1.290	17,953
2023-09-25	1.270	1.270	1.260	1.260	1.260	12,834
2023-09-22	1.265	1.405	1.265	1.325	1.325	31,459
2023-09-21	1.260	1.410	1.260	1.320	1.320	8,904
2023-09-20	1.285	1.285	1.270	1.270	1.270	16,500
2023-09-19	1.290	1.310	1.280	1.310	1.310	8,026
2023-09-18	1.300	1.305	1.300	1.300	1.300	3,623
2023-09-15	1.285	1.285	1.285	1.285	1.285	160
2023-09-14	1.315	1.315	1.315	1.315	1.315	100
2023-09-13	1.400	1.400	1.400	1.400	1.400	100
2023-09-12	1.340	1.340	1.335	1.335	1.335	1,255

← NewerPage 13 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.