Alpcot Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.890	0.890	0.880	0.880	0.880	61,107
2025-02-13	0.880	0.880	0.880	0.880	0.880	0
2025-02-12	0.880	0.890	0.855	0.880	0.880	62,462
2025-02-11	0.835	0.890	0.835	0.880	0.880	539
2025-02-10	0.810	0.860	0.810	0.850	0.850	81,100
2025-02-07	0.835	0.835	0.795	0.800	0.800	23,606
2025-02-06	0.800	0.835	0.765	0.835	0.835	100,392
2025-02-05	0.765	0.790	0.735	0.790	0.790	112,490
2025-02-04	0.680	0.735	0.680	0.715	0.715	114,191
2025-02-03	0.655	0.655	0.655	0.655	0.655	0
2025-01-31	0.660	0.680	0.640	0.655	0.655	130,972
2025-01-30	0.625	0.685	0.615	0.660	0.660	273,818
2025-01-29	0.620	0.620	0.575	0.615	0.615	19,987
2025-01-28	0.620	0.620	0.595	0.595	0.595	3,187
2025-01-27	0.605	0.620	0.605	0.620	0.620	18,011
2025-01-24	0.600	0.635	0.600	0.610	0.610	115,952
2025-01-23	0.620	0.620	0.600	0.620	0.620	153,170
2025-01-22	0.610	0.620	0.605	0.605	0.605	116,006
2025-01-21	0.595	0.615	0.595	0.595	0.595	4,456
2025-01-20	0.615	0.615	0.615	0.615	0.615	813
2025-01-17	0.625	0.625	0.600	0.600	0.600	32,694
2025-01-16	0.595	0.595	0.595	0.595	0.595	2
2025-01-15	0.610	0.610	0.610	0.610	0.610	9,500
2025-01-14	0.580	0.620	0.580	0.615	0.615	60,626
2025-01-13	0.620	0.620	0.590	0.595	0.595	36,947
2025-01-10	0.600	0.615	0.600	0.605	0.605	11,973
2025-01-09	0.600	0.625	0.595	0.600	0.600	27,289
2025-01-08	0.630	0.630	0.605	0.625	0.625	11,198
2025-01-07	0.600	0.625	0.595	0.610	0.610	4,847
2025-01-03	0.630	0.630	0.600	0.610	0.610	42,632
2025-01-02	0.625	0.625	0.600	0.615	0.615	18,985
2024-12-30	0.690	0.690	0.600	0.600	0.600	909,865
2024-12-27	0.620	0.695	0.600	0.690	0.690	240,231
2024-12-23	0.600	0.615	0.600	0.600	0.600	3,465,417
2024-12-20	0.625	0.625	0.595	0.595	0.595	25,132
2024-12-19	0.600	0.615	0.600	0.600	0.600	33,145
2024-12-18	0.600	0.620	0.600	0.600	0.600	103,183
2024-12-17	0.630	0.640	0.610	0.630	0.630	52,628
2024-12-16	0.600	0.620	0.600	0.620	0.620	20,815
2024-12-13	0.605	0.605	0.605	0.605	0.605	7,450
2024-12-12	0.605	0.625	0.605	0.625	0.625	8,157
2024-12-11	0.630	0.630	0.605	0.625	0.625	1,560
2024-12-10	0.610	0.625	0.590	0.625	0.625	40,985
2024-12-09	0.650	0.650	0.625	0.625	0.625	18,740
2024-12-06	0.625	0.655	0.580	0.650	0.650	136,592
2024-12-05	0.590	0.700	0.590	0.600	0.600	580,165
2024-12-04	0.595	0.615	0.595	0.610	0.610	1,540
2024-12-03	0.585	0.660	0.585	0.600	0.600	630,781
2024-12-02	0.625	0.630	0.600	0.600	0.600	70,371
2024-11-29	0.600	0.660	0.600	0.655	0.655	40,249
2024-11-28	0.610	0.610	0.600	0.600	0.600	1,850
2024-11-27	0.630	0.630	0.600	0.600	0.600	650
2024-11-26	0.600	0.635	0.590	0.605	0.605	122,043
2024-11-25	0.615	0.615	0.600	0.600	0.600	937
2024-11-22	0.625	0.625	0.600	0.600	0.600	280,886
2024-11-21	0.615	0.615	0.605	0.615	0.615	50,155
2024-11-20	0.615	0.615	0.600	0.605	0.605	73,631
2024-11-19	0.635	0.635	0.615	0.630	0.630	80,050
2024-11-18	0.755	0.755	0.655	0.655	0.655	35,330
2024-11-15	0.640	0.710	0.640	0.710	0.710	43,732

← NewerPage 8 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.