Alpcot Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.360	1.360	1.290	1.330	1.330	170,891
2025-10-31	1.320	1.360	1.320	1.360	1.360	7,664
2025-10-30	1.330	1.340	1.320	1.320	1.320	3,110
2025-10-29	1.340	1.340	1.340	1.340	1.340	4,938
2025-10-28	1.310	1.330	1.310	1.320	1.320	1,873
2025-10-27	1.330	1.330	1.300	1.330	1.330	6,104
2025-10-24	1.290	1.330	1.290	1.320	1.320	11,272
2025-10-23	1.300	1.330	1.300	1.330	1.330	104
2025-10-22	1.340	1.340	1.290	1.320	1.320	4,211
2025-10-21	1.280	1.320	1.280	1.290	1.290	356
2025-10-20	1.370	1.370	1.280	1.280	1.280	78,671
2025-10-17	1.340	1.360	1.310	1.360	1.360	12,139
2025-10-16	1.350	1.360	1.290	1.340	1.340	7,853
2025-10-15	1.270	1.300	1.250	1.300	1.300	42,155
2025-10-14	1.280	1.280	1.240	1.280	1.280	55,596
2025-10-13	1.260	1.330	1.240	1.330	1.330	35,021
2025-10-10	1.310	1.310	1.270	1.300	1.300	9,246
2025-10-09	1.310	1.310	1.280	1.310	1.310	391
2025-10-08	1.300	1.310	1.270	1.300	1.300	28,939
2025-10-07	1.290	1.300	1.260	1.300	1.300	28,382
2025-10-06	1.310	1.330	1.250	1.250	1.250	21,518
2025-10-03	1.310	1.320	1.300	1.320	1.320	6,953
2025-10-02	1.270	1.310	1.270	1.290	1.290	50,014
2025-10-01	1.260	1.320	1.260	1.270	1.270	34,716
2025-09-30	1.220	1.250	1.220	1.240	1.240	1,494
2025-09-29	1.310	1.310	1.220	1.250	1.250	24,258
2025-09-26	1.310	1.310	1.300	1.300	1.300	5,907
2025-09-25	1.290	1.300	1.260	1.300	1.300	4,806
2025-09-24	1.310	1.320	1.250	1.250	1.250	61,547
2025-09-23	1.380	1.400	1.250	1.300	1.300	167,491
2025-09-22	1.280	1.380	1.280	1.340	1.340	52,092
2025-09-19	1.080	1.280	1.070	1.240	1.240	142,819
2025-09-18	1.100	1.100	1.080	1.100	1.100	70,776
2025-09-17	1.110	1.120	1.090	1.090	1.090	10,230
2025-09-16	1.100	1.120	1.100	1.120	1.120	16,825
2025-09-15	1.090	1.130	1.090	1.090	1.090	28,483
2025-09-12	1.050	1.100	1.050	1.090	1.090	42,229
2025-09-11	1.030	1.030	1.030	1.030	1.030	4,120
2025-09-10	1.050	1.050	1.030	1.030	1.030	3,782
2025-09-09	1.000	1.040	1.000	1.040	1.040	6,659
2025-09-08	1.060	1.060	1.000	1.030	1.030	62,350
2025-09-05	1.080	1.080	1.060	1.080	1.080	7,202
2025-09-04	1.080	1.080	1.080	1.080	1.080	150
2025-09-03	1.080	1.080	1.080	1.080	1.080	1,544
2025-09-02	1.080	1.080	1.070	1.070	1.070	10,724
2025-09-01	1.110	1.110	1.080	1.100	1.100	5,848
2025-08-29	1.150	1.150	1.060	1.090	1.090	85,908
2025-08-28	1.140	1.160	1.110	1.110	1.110	77,739
2025-08-27	1.140	1.180	1.140	1.140	1.140	9,383
2025-08-26	1.150	1.160	1.120	1.160	1.160	231,721
2025-08-25	1.190	1.190	1.160	1.160	1.160	18,575
2025-08-22	1.200	1.200	1.150	1.170	1.170	151,032
2025-08-21	1.190	1.200	1.170	1.200	1.200	30,211
2025-08-20	1.180	1.200	1.170	1.180	1.180	55,078
2025-08-19	1.150	1.180	1.130	1.180	1.180	22,143
2025-08-18	1.140	1.150	1.130	1.150	1.150	29,647
2025-08-15	1.130	1.130	1.110	1.130	1.130	36,362
2025-08-14	1.110	1.150	1.110	1.110	1.110	39,609
2025-08-13	1.120	1.120	1.100	1.100	1.100	59,576
2025-08-12	1.160	1.160	1.140	1.140	1.140	23,691

← NewerPage 5 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.