Alpcot Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.925	1.925	1.925	1.925	1.925	10
2023-03-16	1.710	1.710	1.710	1.710	1.710	347
2023-03-15	1.890	1.890	1.785	1.890	1.890	6,988
2023-03-14	1.670	1.990	1.670	1.885	1.885	23,035
2023-03-13	1.625	1.970	1.625	1.655	1.655	2,621
2023-03-10	1.680	1.740	1.680	1.700	1.700	4,733
2023-03-09	1.985	1.985	1.735	1.780	1.780	13,880
2023-03-08	1.740	1.800	1.740	1.800	1.800	81
2023-03-07	1.990	2.070	1.765	1.935	1.935	14,210
2023-03-06	1.720	1.990	1.510	1.990	1.990	63,154
2023-03-03	1.995	1.995	1.705	1.780	1.780	40,056
2023-03-02	2.110	2.110	2.010	2.010	2.010	620
2023-03-01	2.100	2.120	2.010	2.010	2.010	5,833
2023-02-28	2.160	2.360	2.040	2.100	2.100	40,544
2023-02-27	2.210	2.210	2.210	2.210	2.210	59
2023-02-24	2.370	2.370	2.130	2.250	2.250	31,334
2023-02-23	2.190	2.440	2.140	2.360	2.360	65,138
2023-02-22	2.200	2.200	2.100	2.110	2.110	5,466
2023-02-21	2.260	2.260	2.090	2.090	2.090	7,227
2023-02-20	2.100	2.250	2.100	2.250	2.250	465
2023-02-17	2.200	2.200	2.200	2.200	2.200	20
2023-02-16	2.120	2.120	2.030	2.070	2.070	16,304
2023-02-15	2.280	2.280	2.070	2.070	2.070	2,268
2023-02-14	2.050	2.390	2.050	2.280	2.280	27,548
2023-02-13	2.060	2.060	2.030	2.050	2.050	10,245
2023-02-10	2.360	2.360	2.110	2.120	2.120	25,135
2023-02-09	2.130	2.380	2.130	2.150	2.150	9,322
2023-02-08	2.160	2.390	2.110	2.130	2.130	5,606
2023-02-07	2.100	2.370	2.100	2.160	2.160	66,386
2023-02-06	2.220	2.220	2.100	2.100	2.100	350
2023-02-03	2.470	2.470	2.050	2.050	2.050	74,643
2023-02-02	2.090	2.090	2.000	2.080	2.080	7,108
2023-02-01	2.460	2.460	1.905	2.070	2.070	23,163
2023-01-31	1.900	1.990	1.765	1.765	1.765	2,144
2023-01-30	1.715	1.900	1.715	1.900	1.900	15,450
2023-01-27	1.755	1.895	1.755	1.765	1.765	11,364
2023-01-26	1.775	1.800	1.675	1.800	1.800	100,967
2023-01-25	1.720	1.720	1.720	1.720	1.720	3
2023-01-24	1.620	1.935	1.620	1.720	1.720	23,921
2023-01-23	1.750	1.860	1.750	1.860	1.860	946
2023-01-20	1.870	1.870	1.850	1.850	1.850	70
2023-01-19	1.925	1.925	1.850	1.850	1.850	1,050
2023-01-18	1.710	1.940	1.710	1.940	1.940	550
2023-01-17	1.900	1.945	1.700	1.945	1.945	6,731
2023-01-16	1.755	1.925	1.740	1.915	1.915	11,205
2023-01-13	2.000	2.000	1.695	1.740	1.740	9,788
2023-01-12	1.950	2.000	1.950	1.950	1.950	24,043
2023-01-11	1.750	1.900	1.635	1.670	1.670	117,092
2023-01-10	1.510	1.700	1.510	1.700	1.700	3,999
2023-01-09	1.610	1.685	1.520	1.680	1.680	40,501
2023-01-05	1.795	1.795	1.700	1.700	1.700	1,135
2023-01-04	1.795	1.795	1.680	1.700	1.700	17,095
2023-01-03	1.750	1.750	1.645	1.675	1.675	5,505
2023-01-02	1.945	1.945	1.665	1.740	1.740	9,286
2022-12-30	1.950	1.960	1.740	1.740	1.740	15,843
2022-12-29	1.835	1.925	1.835	1.910	1.910	8,090
2022-12-28	1.650	1.815	1.650	1.815	1.815	2,310
2022-12-27	1.615	1.855	1.615	1.855	1.855	39
2022-12-23	1.850	1.850	1.850	1.850	1.850	0
2022-12-22	1.990	2.000	1.800	1.850	1.850	12,193

← NewerPage 16 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.