Alpcot Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.850	0.905	0.835	0.905	0.905	126,691
2025-05-14	0.840	0.850	0.840	0.850	0.850	1,674
2025-05-13	0.865	0.885	0.810	0.810	0.810	61,594
2025-05-12	0.830	0.830	0.830	0.830	0.830	5,772
2025-05-09	0.835	0.835	0.825	0.825	0.825	3,050
2025-05-08	0.915	0.960	0.865	0.865	0.865	58,208
2025-05-07	0.830	0.890	0.820	0.890	0.890	46,682
2025-05-06	0.815	0.860	0.815	0.825	0.825	25,240
2025-05-05	0.780	0.855	0.775	0.825	0.825	26,558
2025-05-02	0.795	0.795	0.780	0.795	0.795	9,024
2025-04-30	0.790	0.790	0.775	0.775	0.775	93,177
2025-04-29	0.815	0.825	0.795	0.795	0.795	35,838
2025-04-28	0.840	0.850	0.775	0.820	0.820	47,376
2025-04-25	0.790	0.830	0.790	0.830	0.830	13,538
2025-04-24	0.785	0.845	0.770	0.845	0.845	34,884
2025-04-23	0.810	0.810	0.810	0.810	0.810	0
2025-04-22	0.755	0.810	0.755	0.810	0.810	602
2025-04-17	0.800	0.800	0.780	0.780	0.780	15,400
2025-04-16	0.820	1.200	0.810	0.810	0.810	47,184
2025-04-15	0.865	0.865	0.815	0.815	0.815	1,656
2025-04-14	0.830	0.830	0.830	0.830	0.830	0
2025-04-11	0.770	0.915	0.765	0.830	0.830	114,244
2025-04-10	0.780	0.825	0.780	0.800	0.800	68,560
2025-04-09	0.795	0.795	0.770	0.770	0.770	28,927
2025-04-08	0.810	0.830	0.805	0.805	0.805	1,890
2025-04-07	0.865	0.865	0.795	0.800	0.800	50,738
2025-04-04	0.900	0.900	0.865	0.865	0.865	2,304
2025-04-03	0.900	0.900	0.865	0.865	0.865	11,604
2025-04-02	0.865	0.865	0.865	0.865	0.865	0
2025-04-01	0.865	0.900	0.865	0.865	0.865	7,046
2025-03-31	0.900	0.900	0.900	0.900	0.900	2,893
2025-03-28	0.905	0.905	0.895	0.900	0.900	37,928
2025-03-27	0.920	0.920	0.875	0.900	0.900	13,579
2025-03-26	0.920	0.920	0.920	0.920	0.920	558
2025-03-25	0.900	0.900	0.865	0.870	0.870	20,395
2025-03-24	0.930	0.930	0.905	0.925	0.925	7,388
2025-03-21	0.930	0.930	0.920	0.920	0.920	2,850
2025-03-20	0.960	0.960	0.925	0.925	0.925	29,989
2025-03-19	0.960	0.960	0.960	0.960	0.960	4,000
2025-03-18	0.965	0.965	0.965	0.965	0.965	0
2025-03-17	0.970	0.990	0.965	0.965	0.965	922
2025-03-14	0.970	0.970	0.965	0.970	0.970	30,838
2025-03-13	0.950	0.950	0.950	0.950	0.950	546
2025-03-12	0.960	0.980	0.925	0.980	0.980	10,375
2025-03-11	0.960	0.970	0.960	0.960	0.960	1,655
2025-03-10	0.930	0.960	0.925	0.935	0.935	34,148
2025-03-07	0.980	0.980	0.935	0.935	0.935	9,473
2025-03-06	0.950	0.980	0.925	0.970	0.970	139,531
2025-03-05	0.980	0.980	0.950	0.950	0.950	4,598
2025-03-04	0.985	0.985	0.955	0.980	0.980	6,759
2025-03-03	0.945	0.995	0.940	0.955	0.955	29,737
2025-02-28	0.995	0.995	0.990	0.990	0.990	346
2025-02-27	0.985	0.985	0.980	0.985	0.985	14,787
2025-02-26	0.985	0.985	0.985	0.985	0.985	2,592
2025-02-25	0.945	0.945	0.945	0.945	0.945	3,588
2025-02-24	1.000	1.000	0.945	0.960	0.960	53,405
2025-02-21	0.895	1.070	0.895	1.000	1.000	584,226
2025-02-20	0.900	0.900	0.850	0.850	0.850	18,064
2025-02-19	0.840	0.900	0.840	0.890	0.890	27,705
2025-02-18	0.845	0.845	0.845	0.845	0.845	86

← NewerPage 7 of 21 · 1,233 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.