Alpcot Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	1.170	1.170	1.120	1.150	1.150	33,612
2025-08-08	1.130	1.190	1.130	1.180	1.180	17,685
2025-08-07	1.140	1.150	1.110	1.150	1.150	5,680
2025-08-06	1.140	1.140	1.110	1.110	1.110	7
2025-08-05	1.110	1.130	1.110	1.130	1.130	1,181,568
2025-08-04	1.140	1.140	1.110	1.130	1.130	1,961
2025-08-01	1.100	1.140	1.100	1.130	1.130	50,412
2025-07-31	1.110	1.140	1.110	1.140	1.140	6,080
2025-07-30	1.080	1.160	1.080	1.140	1.140	85,582
2025-07-29	1.130	1.130	1.090	1.120	1.120	80,527
2025-07-28	1.090	1.130	1.090	1.130	1.130	111,712
2025-07-25	1.160	1.160	1.110	1.120	1.120	41,114
2025-07-24	1.110	1.150	1.110	1.150	1.150	16,628
2025-07-23	1.120	1.150	1.120	1.140	1.140	5,797
2025-07-22	1.120	1.150	1.120	1.120	1.120	5,222
2025-07-21	1.140	1.160	1.120	1.150	1.150	44,980
2025-07-18	1.100	1.140	1.100	1.140	1.140	1,668
2025-07-17	1.130	1.130	1.120	1.120	1.120	2,115
2025-07-16	1.110	1.140	1.110	1.140	1.140	8,545
2025-07-15	1.150	1.150	1.140	1.140	1.140	14
2025-07-14	1.140	1.140	1.140	1.140	1.140	6,262
2025-07-11	1.130	1.140	1.130	1.140	1.140	23,541
2025-07-10	1.170	1.170	1.100	1.120	1.120	82,284
2025-07-09	1.160	1.160	1.150	1.160	1.160	5,162
2025-07-08	1.150	1.150	1.130	1.140	1.140	398
2025-07-07	1.120	1.150	1.110	1.140	1.140	28,633
2025-07-04	1.210	1.210	1.120	1.140	1.140	62,415
2025-07-03	1.210	1.230	1.140	1.200	1.200	102,417
2025-07-02	1.250	1.250	1.210	1.210	1.210	24,238
2025-07-01	1.200	1.240	1.200	1.240	1.240	30,594
2025-06-30	1.180	1.200	1.180	1.200	1.200	28,733
2025-06-27	1.180	1.210	1.140	1.140	1.140	23,625
2025-06-26	1.170	1.260	1.170	1.200	1.200	175,656
2025-06-25	1.140	1.200	1.130	1.160	1.160	54,793
2025-06-24	1.210	1.210	1.160	1.160	1.160	34,900
2025-06-23	1.160	1.230	1.140	1.210	1.210	91,182
2025-06-19	1.140	1.200	1.130	1.160	1.160	86,094
2025-06-18	1.140	1.140	1.090	1.130	1.130	103,902
2025-06-17	1.070	1.250	1.050	1.130	1.130	108,548
2025-06-16	1.040	1.070	1.020	1.070	1.070	4,973
2025-06-13	1.030	1.030	1.010	1.020	1.020	21,623
2025-06-12	1.010	1.200	0.995	1.030	1.030	81,078
2025-06-11	1.020	1.020	0.985	1.020	1.020	15,909
2025-06-10	0.935	1.050	0.935	1.020	1.020	237,114
2025-06-09	0.980	0.980	0.925	0.925	0.925	5,667
2025-06-05	0.945	0.945	0.945	0.945	0.945	11,000
2025-06-04	0.915	0.945	0.910	0.945	0.945	48,355
2025-06-03	0.945	0.945	0.890	0.890	0.890	61,577
2025-06-02	1.000	1.000	0.930	0.930	0.930	71,577
2025-05-30	1.000	1.020	1.000	1.000	1.000	326
2025-05-28	0.975	1.050	0.975	1.000	1.000	33,713
2025-05-27	1.010	1.010	0.960	0.965	0.965	90,059
2025-05-26	1.030	1.050	1.010	1.010	1.010	38,872
2025-05-23	1.100	1.100	1.000	1.070	1.070	78,031
2025-05-22	1.110	1.150	1.060	1.100	1.100	239,678
2025-05-21	1.140	1.140	1.080	1.080	1.080	37,521
2025-05-20	1.190	1.210	1.120	1.120	1.120	73,896
2025-05-19	1.030	1.220	1.030	1.170	1.170	222,432
2025-05-16	0.960	1.070	0.940	1.050	1.050	184,539
2025-05-15	0.850	0.905	0.835	0.905	0.905	126,691

← NewerPage 6 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.