Alpcot Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.700	2.000	1.700	1.990	1.990	33,743
2022-12-20	1.955	1.955	1.735	1.820	1.820	5,296
2022-12-19	1.960	1.960	1.955	1.955	1.955	43
2022-12-16	1.750	1.955	1.750	1.955	1.955	142
2022-12-15	2.000	2.000	1.770	1.900	1.900	44,180
2022-12-14	1.905	2.000	1.905	2.000	2.000	224
2022-12-13	2.000	2.150	1.920	2.050	2.050	4,811
2022-12-12	1.915	2.000	1.915	2.000	2.000	11
2022-12-09	2.000	2.070	2.000	2.000	2.000	11,876
2022-12-08	2.000	2.000	1.900	1.900	1.900	88,084
2022-12-07	1.905	2.000	1.905	2.000	2.000	1,029
2022-12-06	1.935	2.050	1.935	2.000	2.000	11,733
2022-12-05	2.030	2.190	2.030	2.130	2.130	5,722
2022-12-02	1.910	2.140	1.910	2.130	2.130	14,044
2022-12-01	1.995	2.190	1.990	1.990	1.990	103,621
2022-11-30	2.110	2.270	2.000	2.110	2.110	49,195
2022-11-29	2.420	2.420	2.080	2.340	2.340	3,986
2022-11-28	2.050	2.750	2.050	2.290	2.290	33,497
2022-11-25	2.000	2.100	1.690	2.050	2.050	67,925
2022-11-24	2.000	2.000	1.890	2.000	2.000	888
2022-11-23	1.910	2.000	1.910	2.000	2.000	7,470
2022-11-22	2.030	2.030	1.925	2.010	2.010	1,053
2022-11-21	2.140	2.140	1.935	2.030	2.030	9,412
2022-11-18	2.360	2.370	2.010	2.130	2.130	67,589
2022-11-17	2.250	2.250	2.110	2.240	2.240	14,783
2022-11-16	2.300	2.300	2.200	2.200	2.200	38,315
2022-11-15	2.300	2.400	2.120	2.190	2.190	83,006
2022-11-14	1.890	2.420	1.890	2.040	2.040	14,397
2022-11-11	2.020	2.780	1.850	1.885	1.885	124,830
2022-11-10	1.995	2.050	1.995	2.030	2.030	112,611
2022-11-09	1.955	2.050	1.755	2.010	2.010	86,570
2022-11-08	1.810	2.020	1.695	1.960	1.960	99,678
2022-11-07	1.840	2.020	1.840	1.960	1.960	9,200
2022-11-04	1.500	2.080	1.500	2.080	2.080	185,250
2022-11-03	1.475	1.605	1.400	1.605	1.605	30,164
2022-11-02	1.470	1.735	1.470	1.655	1.655	58,775
2022-11-01	1.305	1.460	1.305	1.380	1.380	107,551
2022-10-31	1.195	1.245	1.195	1.245	1.245	337
2022-10-28	1.200	1.200	1.200	1.200	1.200	1,959
2022-10-27	1.250	1.250	1.250	1.250	1.250	1,000
2022-10-26	1.290	1.290	1.150	1.280	1.280	3,491
2022-10-25	1.250	1.305	1.250	1.280	1.280	27,752
2022-10-24	1.015	1.285	1.015	1.130	1.130	10,743
2022-10-21	1.165	1.250	1.165	1.250	1.250	48,733
2022-10-20	1.225	1.250	1.200	1.205	1.205	78,653
2022-10-19	1.075	1.075	1.075	1.075	1.075	643
2022-10-18	1.010	1.235	1.010	1.235	1.235	202
2022-10-17	1.205	1.205	1.205	1.205	1.205	3,300
2022-10-14	1.070	1.250	1.070	1.200	1.200	180,748
2022-10-13	0.900	1.025	0.900	1.025	1.025	22,496
2022-10-12	0.850	0.900	0.850	0.900	0.900	18,970
2022-10-11	0.822	0.822	0.822	0.822	0.822	0
2022-10-10	0.908	0.914	0.822	0.822	0.822	53,802
2022-10-07	0.974	0.974	0.888	0.908	0.908	26,890
2022-10-06	1.015	1.015	0.830	0.972	0.972	67,225
2022-10-05	1.185	1.185	0.970	1.085	1.085	22,366
2022-10-04	0.822	1.200	0.822	1.100	1.100	164,626
2022-10-03	0.846	0.900	0.820	0.900	0.900	43,184
2022-09-30	1.020	1.020	0.900	0.942	0.942	36,509
2022-09-29	1.045	1.045	0.960	0.960	0.960	39,845

← NewerPage 17 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.