Alpcot Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.225	1.255	1.225	1.255	1.255	900
2026-07-27	1.220	1.270	1.220	1.225	1.225	3,165
2026-07-24	1.230	1.230	1.230	1.230	1.230	0
2026-07-23	1.230	1.230	1.205	1.230	1.230	10,909
2026-07-22	1.225	1.225	1.215	1.215	1.215	2,730
2026-07-21	1.260	1.260	1.260	1.260	1.260	17,499
2026-07-20	1.300	1.300	1.260	1.260	1.260	2,004
2026-07-17	1.230	1.275	1.230	1.275	1.275	5,627
2026-07-16	1.275	1.275	1.235	1.235	1.235	23
2026-07-15	1.230	1.235	1.230	1.235	1.235	56
2026-07-14	1.265	1.270	1.235	1.235	1.235	19,400
2026-07-13	1.270	1.270	1.225	1.225	1.225	12,858
2026-07-10	1.230	1.230	1.230	1.230	1.230	1,000
2026-07-09	1.225	1.265	1.225	1.265	1.265	634
2026-07-08	1.190	1.265	1.190	1.265	1.265	32,249
2026-07-07	1.215	1.225	1.190	1.225	1.225	130
2026-07-06	1.250	1.250	1.190	1.190	1.190	7,452
2026-07-03	1.170	1.235	1.150	1.235	1.235	48,735
2026-07-02	1.195	1.210	1.175	1.210	1.210	20,261
2026-07-01	1.190	1.190	1.150	1.150	1.150	22,192
2026-06-30	1.155	1.215	1.155	1.195	1.195	37,442
2026-06-29	1.240	1.240	1.170	1.170	1.170	31,487
2026-06-26	1.235	1.235	1.205	1.205	1.205	1,002
2026-06-25	1.235	1.235	1.235	1.235	1.235	0
2026-06-24	1.235	1.235	1.235	1.235	1.235	3,000
2026-06-23	1.255	1.255	1.225	1.225	1.225	4,487
2026-06-22	1.250	1.250	1.225	1.245	1.245	52,572
2026-06-18	1.240	1.275	1.235	1.275	1.275	45,924
2026-06-17	1.260	1.280	1.260	1.275	1.275	6,288
2026-06-16	1.260	1.260	1.235	1.235	1.235	23,732
2026-06-15	1.220	1.350	1.220	1.260	1.260	84,830
2026-06-12	1.150	1.190	1.150	1.190	1.190	31,658
2026-06-11	1.185	1.185	1.150	1.185	1.185	12,255
2026-06-10	1.190	1.190	1.175	1.175	1.175	11,050
2026-06-09	1.210	1.215	1.210	1.210	1.210	42,021
2026-06-08	1.265	1.265	1.210	1.210	1.210	20,948
2026-06-05	1.225	1.260	1.225	1.260	1.260	23,565
2026-06-04	1.255	1.255	1.225	1.225	1.225	10,924
2026-06-03	1.230	1.260	1.225	1.225	1.225	25,669
2026-06-02	1.185	1.210	1.185	1.205	1.205	18,387
2026-06-01	1.255	1.255	1.195	1.205	1.205	37,994
2026-05-29	1.280	1.280	1.255	1.270	1.270	15,176
2026-05-28	1.300	1.300	1.295	1.295	1.295	18,079
2026-05-27	1.320	1.350	1.315	1.340	1.340	3,946
2026-05-26	1.265	1.350	1.265	1.350	1.350	175,425
2026-05-25	1.275	1.280	1.270	1.280	1.280	10,374
2026-05-22	1.360	1.360	1.275	1.300	1.300	9,270
2026-05-21	1.380	1.390	1.330	1.330	1.330	109,765
2026-05-20	1.230	1.370	1.230	1.370	1.370	61,263
2026-05-19	1.220	1.220	1.220	1.220	1.220	0
2026-05-18	1.215	1.220	1.175	1.220	1.220	21,670
2026-05-15	1.220	1.220	1.185	1.185	1.185	3,232
2026-05-13	1.215	1.230	1.185	1.225	1.225	13,293
2026-05-12	1.205	1.205	1.190	1.205	1.205	947
2026-05-11	1.225	1.230	1.180	1.180	1.180	114,415
2026-05-08	1.280	1.285	1.235	1.250	1.250	31,168
2026-05-07	1.300	1.300	1.275	1.280	1.280	5,680
2026-05-06	1.300	1.300	1.300	1.300	1.300	131
2026-05-05	1.285	1.285	1.285	1.285	1.285	186
2026-05-04	1.285	1.300	1.285	1.285	1.285	10,178

← NewerPage 2 of 3 · 128 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.