Alpcot Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.900	1.060	0.900	1.050	1.050	27,353
2022-09-27	1.140	1.240	1.000	1.075	1.075	132,239
2022-09-26	1.210	1.300	1.000	1.150	1.150	134,121
2022-09-23	1.025	1.210	1.025	1.210	1.210	102
2022-09-22	1.245	1.245	1.230	1.230	1.230	5,504
2022-09-21	1.175	1.250	1.055	1.250	1.250	3,234
2022-09-20	1.165	1.300	1.160	1.220	1.220	8,149
2022-09-19	1.270	1.285	1.105	1.255	1.255	60,806
2022-09-16	1.325	1.340	1.325	1.340	1.340	4,146
2022-09-15	1.395	1.395	1.325	1.325	1.325	14,896
2022-09-14	1.400	1.405	1.400	1.405	1.405	3,868
2022-09-13	1.560	1.560	1.405	1.405	1.405	22,912
2022-09-12	1.600	1.660	1.400	1.455	1.455	210,529
2022-09-09	1.400	1.600	1.350	1.600	1.600	36,142
2022-09-08	1.300	1.420	1.300	1.340	1.340	21,969
2022-09-07	1.350	1.430	1.350	1.350	1.350	6,637
2022-09-06	1.510	1.510	1.355	1.445	1.445	56,614
2022-09-05	1.305	1.600	1.305	1.365	1.365	18,041
2022-09-02	1.280	1.490	1.280	1.470	1.470	20,628
2022-09-01	1.215	1.495	1.215	1.385	1.385	5,699
2022-08-31	1.400	1.460	1.160	1.420	1.420	85,730
2022-08-30	1.255	1.395	1.255	1.330	1.330	1,282
2022-08-29	1.415	1.515	1.415	1.415	1.415	8,366
2022-08-26	1.330	1.550	1.330	1.500	1.500	14,952
2022-08-25	1.570	1.570	1.460	1.475	1.475	21,890
2022-08-24	1.565	1.565	1.500	1.500	1.500	18
2022-08-23	1.590	1.595	1.505	1.570	1.570	3,703
2022-08-22	1.585	1.590	1.585	1.590	1.590	6,000
2022-08-19	1.475	1.595	1.475	1.565	1.565	13,663
2022-08-18	1.505	1.550	1.470	1.505	1.505	50,266
2022-08-17	1.485	1.535	1.485	1.500	1.500	702
2022-08-16	1.570	1.730	1.500	1.500	1.500	152,912
2022-08-15	1.580	1.580	1.500	1.500	1.500	2,420
2022-08-12	1.510	1.520	1.510	1.520	1.520	5,108
2022-08-11	1.505	1.590	1.505	1.510	1.510	6,541
2022-08-10	1.500	1.505	1.500	1.505	1.505	2,262
2022-08-09	1.525	1.530	1.525	1.530	1.530	11,244
2022-08-08	1.580	1.740	1.580	1.650	1.650	12,030
2022-08-05	1.500	1.580	1.500	1.580	1.580	16,489
2022-08-04	1.575	1.610	1.500	1.500	1.500	17,794
2022-08-03	1.555	1.740	1.555	1.565	1.565	8,474
2022-08-02	1.630	1.650	1.520	1.650	1.650	77,783
2022-08-01	1.795	1.795	1.660	1.755	1.755	4,176
2022-07-29	1.610	1.795	1.610	1.795	1.795	3,513
2022-07-28	1.900	1.900	1.740	1.740	1.740	154,594
2022-07-27	1.735	1.850	1.640	1.850	1.850	157,311
2022-07-26	1.535	1.620	1.535	1.600	1.600	16,469
2022-07-25	1.640	1.640	1.640	1.640	1.640	500
2022-07-22	1.535	1.640	1.500	1.640	1.640	13,893
2022-07-21	1.520	1.730	1.520	1.650	1.650	6,074
2022-07-20	1.740	1.740	1.740	1.740	1.740	114
2022-07-19	1.645	1.740	1.445	1.740	1.740	14,210
2022-07-18	1.415	1.650	1.415	1.650	1.650	11,092
2022-07-15	1.545	1.545	1.450	1.525	1.525	15,720
2022-07-14	1.470	1.590	1.450	1.490	1.490	47,456
2022-07-13	1.490	1.490	1.490	1.490	1.490	710
2022-07-12	1.500	1.560	1.450	1.470	1.470	30,294
2022-07-11	1.610	1.610	1.590	1.590	1.590	651
2022-07-08	1.485	1.635	1.250	1.450	1.450	78,726
2022-07-07	1.590	1.645	1.420	1.480	1.480	26,375

← NewerPage 18 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.