Alpcot Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.390	1.410	1.390	1.390	1.390	4,164
2023-09-08	1.380	1.380	1.380	1.380	1.380	400
2023-09-07	1.355	1.355	1.355	1.355	1.355	752
2023-09-06	1.365	1.415	1.360	1.400	1.400	11,656
2023-09-05	1.400	1.440	1.400	1.440	1.440	3,150
2023-09-04	1.450	1.450	1.355	1.355	1.355	4,494
2023-09-01	1.500	1.500	1.500	1.500	1.500	0
2023-08-31	1.320	1.500	1.320	1.500	1.500	8,061
2023-08-30	1.580	1.580	1.405	1.450	1.450	3,001
2023-08-29	1.580	1.580	1.580	1.580	1.580	0
2023-08-28	1.580	1.580	1.580	1.580	1.580	1,101
2023-08-25	1.390	1.570	1.390	1.570	1.570	125,042
2023-08-24	1.340	1.505	1.340	1.395	1.395	214,017
2023-08-23	1.255	1.255	1.240	1.240	1.240	10,000
2023-08-22	1.265	1.450	1.265	1.285	1.285	10,439
2023-08-21	1.385	1.495	1.240	1.495	1.495	20,366
2023-08-18	1.245	1.245	1.245	1.245	1.245	39
2023-08-17	1.260	1.335	1.240	1.330	1.330	38,504
2023-08-16	1.310	1.310	1.310	1.310	1.310	192
2023-08-15	1.285	1.400	1.285	1.400	1.400	12,304
2023-08-14	1.355	1.480	1.355	1.480	1.480	6,673
2023-08-11	1.500	1.500	1.500	1.500	1.500	0
2023-08-10	1.500	1.500	1.500	1.500	1.500	0
2023-08-09	1.500	1.500	1.460	1.500	1.500	142,642
2023-08-08	1.340	1.500	1.340	1.500	1.500	14,802
2023-08-07	1.340	1.340	1.340	1.340	1.340	671
2023-08-04	1.235	1.235	1.235	1.235	1.235	0
2023-08-03	1.235	1.235	1.235	1.235	1.235	1,869
2023-08-02	1.275	1.340	1.275	1.335	1.335	2,180
2023-08-01	1.165	1.330	1.160	1.300	1.300	104,421
2023-07-31	1.305	1.305	1.305	1.305	1.305	175
2023-07-28	1.280	1.280	1.185	1.250	1.250	12,580
2023-07-27	1.300	1.495	1.285	1.290	1.290	4,542
2023-07-26	1.285	1.285	1.285	1.285	1.285	0
2023-07-25	1.270	1.345	1.270	1.285	1.285	24,906
2023-07-24	1.255	1.275	1.255	1.275	1.275	2,904
2023-07-21	1.260	1.260	1.130	1.255	1.255	9,002
2023-07-20	1.260	1.260	1.260	1.260	1.260	36
2023-07-19	1.250	1.300	1.155	1.290	1.290	7,540
2023-07-18	1.145	1.445	1.145	1.380	1.380	3,355
2023-07-17	1.180	1.290	1.180	1.265	1.265	21,330
2023-07-14	1.195	1.315	1.195	1.315	1.315	269
2023-07-13	1.290	1.290	1.240	1.240	1.240	7,094
2023-07-12	1.430	1.430	1.220	1.385	1.385	45,368
2023-07-11	1.230	1.240	1.185	1.240	1.240	28,072
2023-07-10	1.150	1.365	1.150	1.365	1.365	548
2023-07-07	1.400	1.400	1.400	1.400	1.400	0
2023-07-06	1.400	1.400	1.400	1.400	1.400	0
2023-07-05	1.200	1.475	1.200	1.400	1.400	230
2023-07-04	1.165	1.315	1.165	1.315	1.315	19,168
2023-07-03	1.320	1.320	1.215	1.320	1.320	17,573
2023-06-30	1.270	1.310	1.210	1.310	1.310	1,935
2023-06-29	1.135	1.270	1.135	1.270	1.270	1,954
2023-06-28	1.235	1.285	1.190	1.285	1.285	6,269
2023-06-27	1.175	1.240	1.175	1.235	1.235	6,847
2023-06-26	1.240	1.240	1.240	1.240	1.240	570
2023-06-22	1.185	1.305	1.145	1.305	1.305	22,408
2023-06-21	1.350	1.350	1.340	1.350	1.350	1,309
2023-06-20	1.350	1.350	1.350	1.350	1.350	4,508
2023-06-19	1.315	1.345	1.315	1.340	1.340	5,040

← NewerPage 14 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.