Alpcot Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.475	1.475	1.380	1.400	1.400	4,122
2023-06-15	1.500	1.500	1.330	1.330	1.330	13,990
2023-06-14	1.370	1.400	1.350	1.400	1.400	57,834
2023-06-13	1.390	1.390	1.385	1.385	1.385	11,441
2023-06-12	1.420	1.420	1.375	1.390	1.390	10,679
2023-06-09	1.240	1.440	1.240	1.420	1.420	5,580
2023-06-08	1.400	1.485	1.400	1.485	1.485	9,926
2023-06-07	1.500	1.500	1.400	1.495	1.495	7,472
2023-06-05	1.460	1.655	1.400	1.655	1.655	36,900
2023-06-02	1.455	1.500	1.455	1.500	1.500	4,706
2023-06-01	1.445	1.500	1.445	1.455	1.455	29,498
2023-05-31	1.425	1.500	1.425	1.500	1.500	12,044
2023-05-30	1.495	1.505	1.495	1.505	1.505	5,813
2023-05-29	1.555	1.700	1.410	1.510	1.510	75,391
2023-05-26	1.400	1.700	1.350	1.545	1.545	257,027
2023-05-25	1.355	1.380	1.355	1.355	1.355	23,311
2023-05-24	1.395	1.395	1.300	1.300	1.300	10,007
2023-05-23	1.300	1.395	1.300	1.395	1.395	4,002
2023-05-22	1.385	1.385	1.305	1.325	1.325	17,755
2023-05-19	1.365	1.365	1.330	1.365	1.365	26,547
2023-05-17	1.380	1.380	1.380	1.380	1.380	0
2023-05-16	1.390	1.390	1.330	1.380	1.380	11,922
2023-05-15	1.335	1.335	1.270	1.330	1.330	16,347
2023-05-12	1.400	1.400	1.335	1.335	1.335	1,871
2023-05-11	1.415	1.415	1.415	1.415	1.415	0
2023-05-10	1.310	1.415	1.310	1.415	1.415	5,749
2023-05-09	1.355	1.355	1.315	1.315	1.315	162,364
2023-05-08	1.355	1.400	1.355	1.390	1.390	14,279
2023-05-05	1.420	1.505	1.420	1.425	1.425	496,425
2023-05-04	1.400	1.430	1.400	1.430	1.430	6,797
2023-05-03	1.390	1.390	1.360	1.390	1.390	1,568
2023-05-02	1.495	1.495	1.485	1.485	1.485	4,135
2023-04-28	1.550	1.550	1.430	1.495	1.495	71,020
2023-04-27	1.410	1.580	1.410	1.550	1.550	122,651
2023-04-26	1.490	1.490	1.410	1.415	1.415	1,667
2023-04-25	1.420	1.420	1.415	1.415	1.415	15,195
2023-04-24	1.580	1.580	1.445	1.525	1.525	12,715
2023-04-21	1.475	1.590	1.475	1.590	1.590	10,552
2023-04-20	1.415	1.495	1.415	1.495	1.495	8,240
2023-04-19	1.420	1.545	1.410	1.545	1.545	27,412
2023-04-18	1.405	1.405	1.405	1.405	1.405	8,600
2023-04-17	1.390	1.550	1.390	1.530	1.530	650
2023-04-14	1.485	1.485	1.485	1.485	1.485	12,994
2023-04-13	1.360	1.495	1.360	1.485	1.485	10,144
2023-04-12	1.500	1.500	1.360	1.360	1.360	37,063
2023-04-11	1.400	1.690	1.395	1.395	1.395	622,387
2023-04-06	1.495	1.495	1.305	1.400	1.400	146,949
2023-04-05	1.620	1.675	1.400	1.495	1.495	138,016
2023-04-04	1.875	1.875	1.730	1.730	1.730	2,036
2023-04-03	1.705	1.865	1.705	1.760	1.760	2,696
2023-03-31	1.735	1.835	1.710	1.710	1.710	9,057
2023-03-30	1.920	1.920	1.735	1.885	1.885	11,133
2023-03-29	1.925	1.925	1.925	1.925	1.925	289
2023-03-28	1.930	1.930	1.930	1.930	1.930	0
2023-03-27	1.980	1.980	1.800	1.930	1.930	11,015
2023-03-24	1.725	1.790	1.710	1.790	1.790	2,302
2023-03-23	1.725	1.935	1.725	1.900	1.900	1,273
2023-03-22	1.885	1.885	1.885	1.885	1.885	0
2023-03-21	1.890	1.890	1.885	1.885	1.885	635
2023-03-20	1.935	1.935	1.925	1.930	1.930	426

← NewerPage 15 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.