Alpcot Holding AB Series B historical data

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

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

← NewerPage 4 of 21 · 1,232 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.