Alpcot Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.290	1.290	1.290	1.290	1.290	2,000
2026-04-29	1.330	1.330	1.290	1.300	1.300	12,025
2026-04-28	1.300	1.330	1.300	1.300	1.300	67,468
2026-04-27	1.300	1.330	1.290	1.330	1.330	33,973
2026-04-24	1.260	1.300	1.260	1.300	1.300	27,200
2026-04-23	1.240	1.250	1.160	1.250	1.250	88,771
2026-04-22	1.280	1.280	1.240	1.240	1.240	253
2026-04-21	1.265	1.275	1.250	1.250	1.250	28,244
2026-04-20	1.300	1.310	1.280	1.280	1.280	71,095
2026-04-17	1.245	1.325	1.245	1.325	1.325	195,847
2026-04-16	1.200	1.235	1.155	1.235	1.235	94,680
2026-04-15	1.140	1.205	1.140	1.205	1.205	60,412
2026-04-14	1.140	1.150	1.000	1.125	1.125	41,080
2026-04-13	1.200	1.200	1.160	1.160	1.160	4,589
2026-04-10	1.140	1.175	1.100	1.175	1.175	147,043
2026-04-09	1.110	1.110	1.080	1.110	1.110	14,368
2026-04-08	1.080	1.245	1.080	1.080	1.080	27,526
2026-04-07	1.090	1.100	1.030	1.065	1.065	11,123
2026-04-02	1.040	1.070	1.030	1.060	1.060	101,518
2026-04-01	1.060	1.070	1.050	1.070	1.070	4,448
2026-03-31	1.060	1.080	1.060	1.080	1.080	28,786
2026-03-30	1.050	1.060	1.010	1.060	1.060	20,138
2026-03-27	0.975	1.040	0.975	1.040	1.040	65,914
2026-03-26	0.965	0.995	0.955	0.975	0.975	36,427
2026-03-25	1.040	1.040	0.960	0.965	0.965	160,419
2026-03-24	1.000	1.040	1.000	1.040	1.040	405
2026-03-23	1.060	1.060	1.000	1.000	1.000	32,232
2026-03-20	1.060	1.060	1.060	1.060	1.060	2,830
2026-03-19	1.000	1.040	1.000	1.040	1.040	11,682
2026-03-18	1.010	1.060	1.000	1.000	1.000	42,945
2026-03-17	1.050	1.050	1.010	1.020	1.020	1,689
2026-03-16	1.050	1.050	1.020	1.050	1.050	413
2026-03-13	1.040	1.040	1.030	1.040	1.040	7,261
2026-03-12	1.020	1.020	1.010	1.010	1.010	1,964
2026-03-11	1.050	1.060	1.020	1.020	1.020	25,371
2026-03-10	1.070	1.080	1.070	1.080	1.080	1,891
2026-03-09	1.090	1.090	1.040	1.040	1.040	40,402
2026-03-06	1.140	1.140	1.110	1.110	1.110	838
2026-03-05	1.110	1.140	1.110	1.140	1.140	15,500
2026-03-04	1.120	1.120	1.120	1.120	1.120	1,000
2026-03-03	1.180	1.180	1.090	1.130	1.130	12,344
2026-03-02	1.200	1.200	1.200	1.200	1.200	3,166
2026-02-27	1.200	1.210	1.170	1.170	1.170	40,191
2026-02-26	1.160	1.240	1.120	1.220	1.220	455,331
2026-02-25	0.985	1.170	0.965	1.120	1.120	283,614
2026-02-24	0.965	0.965	0.875	0.960	0.960	69,718
2026-02-23	0.965	0.965	0.940	0.960	0.960	16,084
2026-02-20	0.975	1.130	0.950	0.980	0.980	480,145
2026-02-19	0.960	0.980	0.950	0.950	0.950	123,881
2026-02-18	0.975	0.980	0.950	0.960	0.960	192,111
2026-02-17	1.000	1.000	0.980	0.995	0.995	13,029
2026-02-16	0.995	1.090	0.985	0.985	0.985	33,629
2026-02-13	1.000	1.000	0.960	0.960	0.960	63,082
2026-02-12	0.990	1.060	0.965	1.030	1.030	172,256
2026-02-11	1.030	1.030	0.975	0.975	0.975	128,680
2026-02-10	0.995	1.040	0.990	1.040	1.040	91,102
2026-02-09	1.010	1.010	0.980	0.980	0.980	38,167
2026-02-06	1.000	1.040	0.995	1.040	1.040	31,872
2026-02-05	1.010	1.020	1.000	1.000	1.000	19,004
2026-02-04	1.060	1.060	1.010	1.030	1.030	45,061

← NewerPage 3 of 5 · 251 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.