High Coast Distillery AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	56.000	56.000	56.000	56.000	56.000	0
2023-03-16	51.400	56.000	51.400	56.000	56.000	339
2023-03-15	54.730	54.730	52.000	52.000	52.000	172
2023-03-14	52.360	56.990	52.360	52.370	52.370	245
2023-03-13	56.990	56.990	52.300	52.360	52.360	3,203
2023-03-10	54.040	55.990	52.160	55.990	55.990	1,019
2023-03-09	56.110	56.290	56.000	56.290	56.290	634
2023-03-08	56.000	56.000	56.000	56.000	56.000	100
2023-03-07	54.000	55.500	54.000	55.000	55.000	2,917
2023-03-06	55.000	57.000	51.070	56.270	56.270	3,157
2023-03-03	54.990	55.000	52.510	55.000	55.000	782
2023-03-02	52.500	52.500	52.500	52.500	52.500	87
2023-03-01	56.000	56.000	52.500	52.500	52.500	444
2023-02-28	54.000	55.000	54.000	55.000	55.000	1,020
2023-02-27	55.000	55.000	54.000	54.000	54.000	113
2023-02-24	54.000	55.000	51.360	54.000	54.000	223
2023-02-23	51.000	54.000	51.000	54.000	54.000	320
2023-02-22	51.460	51.460	50.010	50.010	50.010	247
2023-02-21	56.500	56.500	56.000	56.000	56.000	373
2023-02-20	56.500	56.500	56.000	56.000	56.000	520
2023-02-17	55.500	56.000	52.300	56.000	56.000	196
2023-02-16	52.260	55.300	52.260	55.290	55.290	303
2023-02-15	55.300	55.300	52.260	52.260	52.260	25
2023-02-14	50.000	55.970	50.000	55.300	55.300	1,424
2023-02-13	55.900	55.900	52.010	54.000	54.000	106
2023-02-10	54.000	55.990	50.500	55.900	55.900	294
2023-02-09	54.000	54.000	54.000	54.000	54.000	0
2023-02-08	54.000	54.000	54.000	54.000	54.000	100
2023-02-07	54.000	54.000	52.760	54.000	54.000	591
2023-02-06	56.000	56.000	52.790	52.810	52.810	123
2023-02-03	56.990	56.990	51.510	52.760	52.760	464
2023-02-02	54.500	54.500	54.490	54.500	54.500	32
2023-02-01	55.000	55.000	52.500	54.500	54.500	128
2023-01-31	55.000	55.000	54.990	54.990	54.990	159
2023-01-30	57.490	57.490	53.120	56.440	56.440	254
2023-01-27	54.000	57.500	52.200	57.490	57.490	1,789
2023-01-26	57.290	57.290	57.000	57.000	57.000	15
2023-01-25	55.000	57.470	55.000	57.290	57.290	41
2023-01-24	54.500	54.500	53.100	54.500	54.500	1,575
2023-01-23	55.070	55.080	54.500	54.500	54.500	316
2023-01-20	57.000	57.230	52.660	55.080	55.080	1,108
2023-01-19	55.990	57.500	53.150	57.000	57.000	1,030
2023-01-18	55.000	55.990	53.010	53.130	53.130	1,374
2023-01-17	55.480	55.480	54.000	54.500	54.500	90
2023-01-16	55.500	55.500	52.550	55.470	55.470	184
2023-01-13	55.000	55.000	52.510	54.990	54.990	156
2023-01-12	55.000	55.000	55.000	55.000	55.000	9
2023-01-11	54.550	55.000	54.550	55.000	55.000	38
2023-01-10	53.000	54.550	52.600	54.550	54.550	465
2023-01-09	52.580	54.990	52.580	54.500	54.500	397
2023-01-05	55.500	55.500	52.540	52.580	52.580	192
2023-01-04	52.810	56.990	52.540	55.500	55.500	403
2023-01-03	55.010	55.500	55.000	55.010	55.010	281
2023-01-02	55.000	58.000	55.000	55.990	55.990	162
2022-12-30	58.500	60.000	52.470	55.000	55.000	805
2022-12-29	57.990	60.000	51.030	59.390	59.390	2,325
2022-12-28	54.990	54.990	49.005	51.990	51.990	323
2022-12-27	52.000	53.990	52.000	52.000	52.000	215
2022-12-23	53.000	56.990	53.000	55.990	55.990	1,655
2022-12-22	53.000	53.000	51.510	51.510	51.510	88

← NewerPage 16 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.