Alpcot Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 22,629 |
| 2026-02-02 | 1.080 | 1.090 | 1.050 | 1.050 | 1.050 | 71,191 |
| 2026-01-30 | 1.040 | 1.100 | 1.000 | 1.100 | 1.100 | 86,339 |
| 2026-01-29 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 12,388 |
| 2026-01-28 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 8,363 |
| 2026-01-27 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 1,718 |
| 2026-01-26 | 1.040 | 1.040 | 1.010 | 1.030 | 1.030 | 18,155 |
| 2026-01-23 | 1.030 | 1.060 | 1.010 | 1.060 | 1.060 | 70,074 |
| 2026-01-22 | 1.040 | 1.060 | 1.010 | 1.020 | 1.020 | 69,828 |
| 2026-01-21 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 35,494 |
| 2026-01-20 | 1.050 | 1.050 | 0.995 | 1.040 | 1.040 | 40,375 |
| 2026-01-19 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 1,283 |
| 2026-01-16 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 34,587 |
| 2026-01-15 | 1.080 | 1.130 | 1.070 | 1.070 | 1.070 | 292,788 |
| 2026-01-14 | 1.090 | 1.100 | 1.030 | 1.060 | 1.060 | 154,620 |
| 2026-01-13 | 1.040 | 1.190 | 1.030 | 1.080 | 1.080 | 100,656 |
| 2026-01-12 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 57,236 |
| 2026-01-09 | 1.050 | 1.070 | 1.040 | 1.050 | 1.050 | 16,823 |
| 2026-01-08 | 1.050 | 1.080 | 1.050 | 1.050 | 1.050 | 11,320 |
| 2026-01-07 | 1.090 | 1.100 | 1.050 | 1.050 | 1.050 | 141,552 |
| 2026-01-05 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 1,104 |
| 2026-01-02 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 2,092 |
| 2025-12-30 | 1.100 | 1.180 | 1.080 | 1.180 | 1.180 | 60,702 |
| 2025-12-29 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 15,534 |
| 2025-12-23 | 1.070 | 1.100 | 1.070 | 1.080 | 1.080 | 10,900 |
| 2025-12-22 | 1.100 | 1.100 | 1.060 | 1.090 | 1.090 | 18,421 |
| 2025-12-19 | 1.130 | 1.130 | 1.070 | 1.070 | 1.070 | 49,520 |
| 2025-12-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 62 |
| 2025-12-17 | 1.230 | 1.230 | 1.080 | 1.120 | 1.120 | 103,281 |
| 2025-12-16 | 0.980 | 1.280 | 0.965 | 1.230 | 1.230 | 2,964,318 |
| 2025-12-15 | 1.000 | 1.000 | 0.975 | 0.985 | 0.985 | 45,355 |
| 2025-12-12 | 0.985 | 0.990 | 0.975 | 0.980 | 0.980 | 40,297 |
| 2025-12-11 | 1.010 | 1.010 | 0.985 | 0.995 | 0.995 | 50,924 |
| 2025-12-10 | 1.030 | 1.040 | 1.000 | 1.010 | 1.010 | 35,482 |
| 2025-12-09 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 29,088 |
| 2025-12-08 | 1.050 | 1.070 | 0.975 | 1.030 | 1.030 | 241,571 |
| 2025-12-05 | 1.100 | 1.100 | 1.000 | 1.070 | 1.070 | 910,719 |
| 2025-12-04 | 1.090 | 1.170 | 1.080 | 1.090 | 1.090 | 393,313 |
| 2025-12-03 | 1.130 | 1.140 | 1.060 | 1.080 | 1.080 | 199,552 |
| 2025-12-02 | 1.230 | 1.230 | 1.120 | 1.150 | 1.150 | 121,037 |
| 2025-12-01 | 1.260 | 1.260 | 1.210 | 1.210 | 1.210 | 27,711 |
| 2025-11-28 | 1.270 | 1.280 | 1.210 | 1.260 | 1.260 | 108,275 |
| 2025-11-27 | 1.250 | 1.270 | 1.240 | 1.270 | 1.270 | 17,593 |
| 2025-11-26 | 1.270 | 1.270 | 1.230 | 1.260 | 1.260 | 36,348 |
| 2025-11-25 | 1.270 | 1.270 | 1.240 | 1.260 | 1.260 | 6,346 |
| 2025-11-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 42 |
| 2025-11-21 | 1.270 | 1.270 | 1.240 | 1.240 | 1.240 | 74,255 |
| 2025-11-20 | 1.230 | 1.270 | 1.230 | 1.250 | 1.250 | 78,000 |
| 2025-11-19 | 1.260 | 1.280 | 1.230 | 1.250 | 1.250 | 38,959 |
| 2025-11-18 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 3,711 |
| 2025-11-17 | 1.200 | 1.270 | 1.180 | 1.250 | 1.250 | 88,409 |
| 2025-11-14 | 1.300 | 1.310 | 1.180 | 1.180 | 1.180 | 166,982 |
| 2025-11-13 | 1.300 | 1.330 | 1.280 | 1.280 | 1.280 | 56,939 |
| 2025-11-12 | 1.290 | 1.310 | 1.290 | 1.290 | 1.290 | 25,441 |
| 2025-11-11 | 1.310 | 1.330 | 1.290 | 1.290 | 1.290 | 39,184 |
| 2025-11-10 | 1.300 | 1.370 | 1.290 | 1.320 | 1.320 | 99,426 |
| 2025-11-07 | 1.330 | 1.400 | 1.290 | 1.290 | 1.290 | 114,416 |
| 2025-11-06 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 32,572 |
| 2025-11-05 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 3,876 |
| 2025-11-04 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 29,841 |
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.