Alpcot Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	1.635	1.635	1.560	1.590	1.590	18,466
2022-07-05	1.605	1.620	1.490	1.620	1.620	5,839
2022-07-04	1.635	1.670	1.540	1.580	1.580	19,371
2022-07-01	1.605	1.635	1.550	1.635	1.635	41,676
2022-06-30	1.600	1.685	1.600	1.600	1.600	20,507
2022-06-29	1.605	1.715	1.600	1.600	1.600	60,241
2022-06-28	1.695	1.695	1.500	1.630	1.630	44,111
2022-06-27	1.570	1.750	1.570	1.695	1.695	17,310
2022-06-23	1.640	1.640	1.600	1.635	1.635	14,683
2022-06-22	1.735	1.740	1.600	1.640	1.640	92,506
2022-06-21	1.620	1.740	1.620	1.740	1.740	50,993
2022-06-20	1.645	1.690	1.645	1.690	1.690	257
2022-06-17	1.920	1.945	1.725	1.765	1.765	64,433
2022-06-16	1.650	1.945	1.565	1.625	1.625	11,551
2022-06-15	1.750	1.750	1.500	1.590	1.590	65,778
2022-06-14	1.890	2.000	1.600	1.870	1.870	99,024
2022-06-13	2.000	2.000	1.800	1.875	1.875	51,901
2022-06-10	2.030	2.030	1.960	2.000	2.000	36,035
2022-06-09	2.000	2.030	2.000	2.020	2.020	16,182
2022-06-08	2.010	2.050	1.900	2.020	2.020	29,242
2022-06-07	2.080	2.080	2.010	2.010	2.010	13,709
2022-06-03	2.010	2.150	2.010	2.080	2.080	12,829
2022-06-02	2.020	2.280	2.010	2.150	2.150	13,107
2022-06-01	2.060	2.490	2.060	2.100	2.100	49,766
2022-05-31	2.100	2.240	2.060	2.060	2.060	19,874
2022-05-30	2.250	2.410	2.130	2.140	2.140	36,623
2022-05-27	2.440	2.440	2.200	2.420	2.420	10,546
2022-05-25	2.440	2.440	2.440	2.440	2.440	0
2022-05-24	2.650	2.680	2.440	2.440	2.440	14,106
2022-05-23	2.200	2.240	2.090	2.090	2.090	6,638
2022-05-20	2.120	2.120	2.080	2.090	2.090	26,749
2022-05-19	2.000	2.120	2.000	2.120	2.120	25,030
2022-05-18	2.200	2.200	2.000	2.110	2.110	44,619
2022-05-17	2.300	2.300	2.200	2.200	2.200	34,814
2022-05-16	2.300	2.300	2.300	2.300	2.300	6,911
2022-05-13	2.160	2.300	2.160	2.190	2.190	13,861
2022-05-12	2.280	2.420	2.120	2.210	2.210	25,510
2022-05-11	2.350	2.480	2.310	2.310	2.310	3,176
2022-05-10	2.550	2.780	2.230	2.310	2.310	19,614
2022-05-09	2.320	2.480	2.110	2.220	2.220	25,905
2022-05-06	2.210	2.590	2.210	2.320	2.320	6,206
2022-05-05	2.520	2.520	2.450	2.490	2.490	32,914
2022-05-04	2.530	2.960	2.510	2.510	2.510	96,531
2022-05-03	2.550	3.500	2.360	2.560	2.560	53,296
2022-05-02	2.750	2.800	2.530	2.550	2.550	41,629
2022-04-29	2.400	2.650	2.400	2.630	2.630	43,830
2022-04-28	2.260	2.600	2.250	2.380	2.380	13,802
2022-04-27	2.450	2.450	2.260	2.260	2.260	52,297
2022-04-26	2.590	2.590	2.410	2.420	2.420	12,610
2022-04-25	2.410	2.630	2.410	2.420	2.420	46,051
2022-04-22	2.410	2.410	2.410	2.410	2.410	27,200
2022-04-21	2.460	3.060	2.400	2.410	2.410	49,165
2022-04-20	2.310	2.550	2.310	2.350	2.350	68,062
2022-04-19	2.300	2.300	2.100	2.300	2.300	30,378
2022-04-14	2.430	2.430	2.300	2.300	2.300	13,862
2022-04-13	2.310	2.460	2.300	2.300	2.300	28,578
2022-04-12	2.350	2.350	2.300	2.350	2.350	3,902
2022-04-11	2.390	2.450	2.330	2.390	2.390	52,564
2022-04-08	2.400	2.580	2.320	2.390	2.390	65,832
2022-04-07	2.380	2.400	2.300	2.360	2.360	16,644

← NewerPage 19 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.