Alpcot Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 2.550 | 2.550 | 2.350 | 2.370 | 2.370 | 31,242 |
| 2022-04-05 | 2.460 | 2.470 | 2.360 | 2.400 | 2.400 | 44,684 |
| 2022-04-04 | 2.380 | 2.540 | 2.360 | 2.400 | 2.400 | 86,364 |
| 2022-04-01 | 2.500 | 2.560 | 2.370 | 2.380 | 2.380 | 291,835 |
| 2022-03-31 | 2.600 | 2.840 | 2.500 | 2.630 | 2.630 | 44,191 |
| 2022-03-30 | 2.890 | 2.900 | 2.400 | 2.600 | 2.600 | 75,559 |
| 2022-03-29 | 2.310 | 3.150 | 2.300 | 2.820 | 2.820 | 12,401 |
| 2022-03-28 | 2.570 | 2.580 | 2.320 | 2.360 | 2.360 | 103,409 |
| 2022-03-25 | 2.670 | 2.690 | 2.550 | 2.590 | 2.590 | 30,802 |
| 2022-03-24 | 2.680 | 2.680 | 2.530 | 2.530 | 2.530 | 18,432 |
| 2022-03-23 | 2.900 | 2.900 | 2.610 | 2.680 | 2.680 | 11,171 |
| 2022-03-22 | 2.880 | 2.880 | 2.670 | 2.700 | 2.700 | 20,548 |
| 2022-03-21 | 2.780 | 3.000 | 2.780 | 2.900 | 2.900 | 4,178 |
| 2022-03-18 | 2.800 | 3.180 | 2.700 | 2.770 | 2.770 | 7,160 |
| 2022-03-17 | 2.920 | 3.010 | 2.670 | 2.800 | 2.800 | 54,095 |
| 2022-03-16 | 3.000 | 3.070 | 2.900 | 2.920 | 2.920 | 32,376 |
| 2022-03-15 | 2.900 | 3.290 | 2.800 | 2.990 | 2.990 | 7,702 |
| 2022-03-14 | 3.070 | 3.430 | 2.810 | 3.000 | 3.000 | 36,804 |
| 2022-03-11 | 3.010 | 3.010 | 2.830 | 2.910 | 2.910 | 38,789 |
| 2022-03-10 | 2.910 | 3.260 | 2.910 | 2.910 | 2.910 | 24,528 |
| 2022-03-09 | 2.910 | 3.240 | 2.700 | 2.850 | 2.850 | 22,192 |
| 2022-03-08 | 2.790 | 3.210 | 2.780 | 2.900 | 2.900 | 25,837 |
| 2022-03-07 | 2.760 | 2.900 | 2.500 | 2.760 | 2.760 | 167,757 |
| 2022-03-04 | 3.200 | 3.240 | 2.920 | 2.940 | 2.940 | 51,591 |
| 2022-03-03 | 3.150 | 3.300 | 2.930 | 3.200 | 3.200 | 9,563 |
| 2022-03-02 | 3.300 | 3.300 | 2.770 | 3.150 | 3.150 | 156,006 |
| 2022-03-01 | 3.820 | 3.830 | 3.230 | 3.300 | 3.300 | 30,589 |
| 2022-02-28 | 3.990 | 3.990 | 3.500 | 3.830 | 3.830 | 25,353 |
| 2022-02-25 | 3.210 | 4.170 | 3.210 | 3.990 | 3.990 | 28,272 |
| 2022-02-24 | 3.400 | 3.550 | 2.870 | 3.490 | 3.490 | 23,037 |
| 2022-02-23 | 3.990 | 4.530 | 3.410 | 3.550 | 3.550 | 57,768 |
| 2022-02-22 | 3.610 | 3.990 | 3.590 | 3.990 | 3.990 | 56,979 |
| 2022-02-21 | 4.180 | 4.190 | 3.330 | 3.940 | 3.940 | 73,682 |
| 2022-02-18 | 4.300 | 4.300 | 4.000 | 4.190 | 4.190 | 65,445 |
| 2022-02-17 | 4.600 | 4.890 | 4.300 | 4.320 | 4.320 | 24,307 |
| 2022-02-16 | 4.590 | 5.040 | 4.350 | 4.510 | 4.510 | 111,054 |
| 2022-02-15 | 4.240 | 4.510 | 4.060 | 4.370 | 4.370 | 25,081 |
| 2022-02-14 | 4.560 | 4.560 | 4.000 | 4.240 | 4.240 | 27,767 |
| 2022-02-11 | 4.690 | 4.690 | 4.450 | 4.590 | 4.590 | 39,767 |
| 2022-02-10 | 4.600 | 4.780 | 4.440 | 4.650 | 4.650 | 44,974 |
| 2022-02-09 | 4.500 | 4.600 | 4.280 | 4.600 | 4.600 | 85,492 |
| 2022-02-08 | 4.790 | 4.790 | 4.600 | 4.600 | 4.600 | 20,244 |
| 2022-02-07 | 4.750 | 4.990 | 4.750 | 4.750 | 4.750 | 28,013 |
| 2022-02-04 | 4.880 | 4.880 | 4.750 | 4.750 | 4.750 | 7,500 |
| 2022-02-03 | 4.870 | 5.100 | 4.700 | 4.760 | 4.760 | 47,240 |
| 2022-02-02 | 5.140 | 5.140 | 4.800 | 4.960 | 4.960 | 57,680 |
| 2022-02-01 | 5.000 | 5.300 | 4.950 | 5.000 | 5.000 | 78,522 |
| 2022-01-31 | 4.540 | 5.000 | 4.540 | 4.800 | 4.800 | 67,738 |
| 2022-01-28 | 4.540 | 4.540 | 4.360 | 4.540 | 4.540 | 15,806 |
| 2022-01-27 | 4.520 | 4.540 | 4.340 | 4.540 | 4.540 | 33,477 |
| 2022-01-26 | 4.500 | 5.000 | 4.500 | 4.540 | 4.540 | 91,643 |
| 2022-01-25 | 4.500 | 4.510 | 4.160 | 4.500 | 4.500 | 38,489 |
| 2022-01-24 | 4.730 | 4.730 | 4.110 | 4.290 | 4.290 | 52,168 |
| 2022-01-21 | 4.880 | 4.880 | 4.320 | 4.740 | 4.740 | 62,905 |
| 2022-01-20 | 4.590 | 4.990 | 4.500 | 4.870 | 4.870 | 49,894 |
| 2022-01-19 | 4.490 | 4.730 | 4.110 | 4.580 | 4.580 | 33,703 |
| 2022-01-18 | 4.290 | 4.350 | 4.020 | 4.350 | 4.350 | 48,012 |
| 2022-01-17 | 4.580 | 4.580 | 4.100 | 4.290 | 4.290 | 32,744 |
| 2022-01-14 | 4.900 | 4.970 | 4.550 | 4.550 | 4.550 | 25,150 |
| 2022-01-13 | 4.800 | 5.000 | 4.650 | 4.800 | 4.800 | 64,996 |
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.