High Coast Distillery AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	51.400	52.400	50.000	50.000	50.000	404
2023-09-08	53.000	53.000	50.000	52.800	52.800	130
2023-09-07	53.000	53.000	53.000	53.000	53.000	3
2023-09-06	53.400	53.400	52.000	52.000	52.000	191
2023-09-05	53.600	53.600	53.600	53.600	53.600	6
2023-09-04	53.600	53.600	53.600	53.600	53.600	19
2023-09-01	53.600	53.600	53.600	53.600	53.600	193
2023-08-31	53.800	53.800	53.800	53.800	53.800	2
2023-08-30	52.800	53.600	52.800	52.800	52.800	353
2023-08-29	52.600	53.600	52.600	52.800	52.800	44
2023-08-28	52.000	53.000	52.000	53.000	53.000	1,002
2023-08-25	53.600	53.600	52.600	52.600	52.600	197
2023-08-24	49.400	53.600	49.400	52.000	52.000	36
2023-08-23	53.800	53.800	51.800	51.800	51.800	153
2023-08-22	51.800	53.600	51.800	51.800	51.800	119
2023-08-21	53.800	53.800	52.000	52.800	52.800	75
2023-08-18	52.800	53.000	52.800	53.000	53.000	1,000
2023-08-17	53.000	53.800	53.000	53.000	53.000	1,020
2023-08-16	50.000	52.600	50.000	52.200	52.200	657
2023-08-15	52.000	52.000	52.000	52.000	52.000	28
2023-08-14	52.000	52.000	51.200	52.000	52.000	907
2023-08-11	54.800	55.000	52.000	52.000	52.000	1,050
2023-08-10	51.400	54.600	51.200	53.800	53.800	1,063
2023-08-09	52.200	54.800	52.200	54.800	54.800	237
2023-08-08	53.800	53.800	51.200	53.600	53.600	632
2023-08-07	53.600	54.000	52.000	52.000	52.000	1,033
2023-08-04	53.600	53.600	53.400	53.400	53.400	220
2023-08-03	51.200	53.600	51.200	53.600	53.600	518
2023-08-02	52.000	54.600	51.200	51.200	51.200	599
2023-08-01	53.000	53.000	51.400	52.800	52.800	233
2023-07-31	54.000	54.000	50.200	53.000	53.000	3,303
2023-07-28	54.000	54.000	54.000	54.000	54.000	2
2023-07-27	52.600	54.800	52.600	54.800	54.800	216
2023-07-26	54.000	54.000	52.600	52.600	52.600	26
2023-07-25	54.200	55.000	51.600	55.000	55.000	1,130
2023-07-24	52.000	54.200	51.200	54.200	54.200	3,411
2023-07-21	54.000	54.600	51.000	54.600	54.600	507
2023-07-20	53.400	54.600	53.400	54.600	54.600	550
2023-07-19	52.000	53.000	52.000	53.000	53.000	154
2023-07-18	53.400	53.400	53.200	53.200	53.200	844
2023-07-17	54.000	54.000	50.600	53.400	53.400	703
2023-07-14	55.000	56.400	54.200	55.000	55.000	1,048
2023-07-13	53.000	54.800	53.000	53.800	53.800	50
2023-07-12	55.400	55.400	52.600	52.600	52.600	80
2023-07-11	55.000	56.400	55.000	55.400	55.400	861
2023-07-10	53.800	55.400	53.600	54.400	54.400	480
2023-07-07	53.800	53.800	53.800	53.800	53.800	35
2023-07-06	54.000	54.000	53.800	53.800	53.800	625
2023-07-05	55.600	55.600	53.800	53.800	53.800	55
2023-07-04	55.600	55.600	55.600	55.600	55.600	124
2023-07-03	55.000	56.000	53.400	54.000	54.000	3,056
2023-06-30	54.000	55.000	54.000	55.000	55.000	3,007
2023-06-29	55.800	55.800	55.600	55.600	55.600	840
2023-06-28	53.200	55.000	53.200	55.000	55.000	1,400
2023-06-27	55.200	56.200	52.600	53.000	53.000	2,097
2023-06-26	53.000	53.800	52.000	52.600	52.600	101
2023-06-22	54.000	54.000	53.000	53.000	53.000	667
2023-06-21	55.600	55.600	53.000	53.000	53.000	174
2023-06-20	54.600	56.000	53.000	53.000	53.000	1,062
2023-06-19	55.200	55.200	46.100	54.600	54.600	63

← NewerPage 14 of 19 · 1,132 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.