Alpcot Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.640	0.710	0.640	0.710	0.710	43,732
2024-11-14	0.580	0.610	0.580	0.610	0.610	31,158
2024-11-13	0.565	0.605	0.565	0.605	0.605	125,148
2024-11-12	0.560	0.575	0.560	0.575	0.575	1,087
2024-11-11	0.570	0.575	0.550	0.575	0.575	53,268
2024-11-08	0.570	0.570	0.570	0.570	0.570	24
2024-11-07	0.570	0.595	0.570	0.570	0.570	63,252
2024-11-06	0.590	0.625	0.565	0.590	0.590	220,492
2024-11-05	0.605	0.605	0.590	0.600	0.600	18,111
2024-11-04	0.580	0.600	0.580	0.600	0.600	5,678
2024-11-01	0.600	0.600	0.580	0.595	0.595	25,020
2024-10-31	0.640	0.640	0.600	0.600	0.600	118,467
2024-10-30	0.675	0.675	0.675	0.675	0.675	19,897
2024-10-29	0.615	0.655	0.615	0.635	0.635	75,439
2024-10-28	0.640	0.655	0.630	0.630	0.630	59,825
2024-10-25	0.575	0.625	0.575	0.625	0.625	60,561
2024-10-24	0.580	0.590	0.575	0.590	0.590	17,315
2024-10-23	0.625	0.625	0.580	0.585	0.585	157,048
2024-10-22	0.645	0.645	0.645	0.645	0.645	155
2024-10-21	0.685	0.685	0.660	0.660	0.660	5,616
2024-10-18	0.680	0.680	0.640	0.680	0.680	618
2024-10-17	0.635	0.680	0.635	0.680	0.680	20,855
2024-10-16	0.635	0.635	0.635	0.635	0.635	0
2024-10-15	0.635	0.635	0.635	0.635	0.635	190
2024-10-14	0.670	0.670	0.665	0.670	0.670	15,115
2024-10-11	0.630	0.630	0.625	0.625	0.625	3,051
2024-10-10	0.665	0.665	0.665	0.665	0.665	25,000
2024-10-09	0.665	0.665	0.640	0.640	0.640	218
2024-10-08	0.655	0.655	0.655	0.655	0.655	0
2024-10-07	0.630	0.655	0.630	0.655	0.655	294
2024-10-04	0.640	0.645	0.630	0.630	0.630	35,507
2024-10-03	0.660	0.660	0.660	0.660	0.660	0
2024-10-02	0.630	0.665	0.630	0.660	0.660	42,562
2024-10-01	0.645	0.645	0.645	0.645	0.645	0
2024-09-30	0.655	0.655	0.645	0.645	0.645	13,026
2024-09-27	0.700	0.700	0.660	0.665	0.665	34,152
2024-09-26	0.660	0.705	0.660	0.660	0.660	12,156
2024-09-25	0.675	0.680	0.675	0.680	0.680	20,145
2024-09-24	0.650	0.675	0.640	0.675	0.675	18,617
2024-09-23	0.675	0.675	0.670	0.670	0.670	16,160
2024-09-20	0.705	0.705	0.705	0.705	0.705	0
2024-09-19	0.705	0.705	0.705	0.705	0.705	1,544
2024-09-18	0.705	0.710	0.695	0.710	0.710	31,331
2024-09-17	0.715	0.725	0.700	0.725	0.725	40,874
2024-09-16	0.685	0.730	0.685	0.715	0.715	15,506
2024-09-13	0.710	0.710	0.710	0.710	0.710	18,931
2024-09-12	0.710	0.725	0.710	0.725	0.725	14,672
2024-09-11	0.700	0.710	0.700	0.710	0.710	144
2024-09-10	0.700	0.700	0.700	0.700	0.700	0
2024-09-09	0.705	0.705	0.700	0.700	0.700	740
2024-09-06	0.705	0.705	0.705	0.705	0.705	2,000
2024-09-05	0.705	0.705	0.705	0.705	0.705	100
2024-09-04	0.720	0.720	0.700	0.700	0.700	31,200
2024-09-03	0.720	0.755	0.715	0.715	0.715	2,629
2024-09-02	0.745	0.745	0.720	0.720	0.720	862
2024-08-30	0.750	0.750	0.750	0.750	0.750	1,000
2024-08-29	0.715	0.725	0.700	0.725	0.725	15,041
2024-08-28	0.670	0.700	0.670	0.700	0.700	23,436
2024-08-27	0.700	0.700	0.700	0.700	0.700	10
2024-08-26	0.700	0.700	0.665	0.665	0.665	1,606

← NewerPage 9 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.