High Coast Distillery AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 51.510 | 53.980 | 51.500 | 53.980 | 53.980 | 1,544 |
| 2022-12-20 | 51.020 | 51.020 | 51.020 | 51.020 | 51.020 | 365 |
| 2022-12-19 | 52.500 | 54.990 | 52.500 | 53.010 | 53.010 | 665 |
| 2022-12-16 | 51.000 | 52.000 | 49.005 | 52.000 | 52.000 | 1,869 |
| 2022-12-15 | 50.990 | 51.000 | 48.600 | 50.980 | 50.980 | 3,278 |
| 2022-12-14 | 50.100 | 51.000 | 49.000 | 51.000 | 51.000 | 2,062 |
| 2022-12-13 | 53.970 | 53.970 | 50.020 | 53.420 | 53.420 | 270 |
| 2022-12-12 | 52.000 | 52.000 | 50.000 | 51.010 | 51.010 | 868 |
| 2022-12-09 | 52.480 | 54.420 | 51.940 | 52.000 | 52.000 | 1,579 |
| 2022-12-08 | 56.950 | 56.950 | 52.000 | 52.480 | 52.480 | 1,810 |
| 2022-12-07 | 55.000 | 55.000 | 54.970 | 54.970 | 54.970 | 13 |
| 2022-12-06 | 52.700 | 56.950 | 52.700 | 56.880 | 56.880 | 108 |
| 2022-12-05 | 52.030 | 54.400 | 52.000 | 52.690 | 52.690 | 308 |
| 2022-12-02 | 55.000 | 56.990 | 52.000 | 52.000 | 52.000 | 1,554 |
| 2022-12-01 | 56.970 | 56.970 | 52.430 | 56.960 | 56.960 | 149 |
| 2022-11-30 | 53.770 | 57.000 | 52.000 | 57.000 | 57.000 | 1,886 |
| 2022-11-29 | 52.500 | 54.000 | 52.500 | 53.760 | 53.760 | 1,049 |
| 2022-11-28 | 50.110 | 56.970 | 50.110 | 51.000 | 51.000 | 1,898 |
| 2022-11-25 | 55.000 | 56.000 | 49.850 | 49.850 | 49.850 | 1,468 |
| 2022-11-24 | 54.970 | 55.000 | 54.970 | 55.000 | 55.000 | 550 |
| 2022-11-23 | 53.780 | 54.990 | 51.500 | 54.970 | 54.970 | 3,477 |
| 2022-11-22 | 57.950 | 57.950 | 53.660 | 53.780 | 53.780 | 946 |
| 2022-11-21 | 58.000 | 58.000 | 51.500 | 57.950 | 57.950 | 1,595 |
| 2022-11-18 | 53.000 | 55.500 | 52.000 | 55.480 | 55.480 | 1,186 |
| 2022-11-17 | 55.000 | 55.000 | 52.600 | 53.200 | 53.200 | 329 |
| 2022-11-16 | 53.980 | 53.980 | 53.980 | 53.980 | 53.980 | 50 |
| 2022-11-15 | 54.500 | 55.000 | 50.000 | 53.990 | 53.990 | 1,882 |
| 2022-11-14 | 54.580 | 54.580 | 54.290 | 54.300 | 54.300 | 724 |
| 2022-11-11 | 52.530 | 54.910 | 52.530 | 54.580 | 54.580 | 37 |
| 2022-11-10 | 54.000 | 55.000 | 52.200 | 52.320 | 52.320 | 1,979 |
| 2022-11-09 | 57.500 | 57.500 | 54.520 | 54.520 | 54.520 | 555 |
| 2022-11-08 | 57.000 | 57.500 | 52.000 | 57.500 | 57.500 | 755 |
| 2022-11-07 | 57.000 | 57.000 | 52.000 | 57.000 | 57.000 | 1,051 |
| 2022-11-04 | 57.000 | 57.000 | 56.000 | 57.000 | 57.000 | 374 |
| 2022-11-03 | 54.990 | 57.000 | 54.980 | 57.000 | 57.000 | 811 |
| 2022-11-02 | 55.990 | 55.990 | 55.990 | 55.990 | 55.990 | 8 |
| 2022-11-01 | 56.000 | 56.000 | 52.000 | 55.990 | 55.990 | 568 |
| 2022-10-31 | 53.000 | 57.000 | 53.000 | 57.000 | 57.000 | 683 |
| 2022-10-28 | 54.890 | 54.990 | 53.570 | 53.570 | 53.570 | 133 |
| 2022-10-27 | 55.000 | 55.000 | 52.510 | 54.890 | 54.890 | 359 |
| 2022-10-26 | 58.490 | 58.490 | 55.600 | 55.600 | 55.600 | 1,358 |
| 2022-10-25 | 58.490 | 58.490 | 54.110 | 57.980 | 57.980 | 316 |
| 2022-10-24 | 55.000 | 55.000 | 54.000 | 54.000 | 54.000 | 500 |
| 2022-10-21 | 58.000 | 58.000 | 53.900 | 54.000 | 54.000 | 456 |
| 2022-10-20 | 55.010 | 57.000 | 55.010 | 57.000 | 57.000 | 1,127 |
| 2022-10-19 | 56.800 | 57.000 | 54.500 | 57.000 | 57.000 | 3,661 |
| 2022-10-18 | 56.990 | 58.000 | 56.800 | 58.000 | 58.000 | 2,576 |
| 2022-10-17 | 56.500 | 56.500 | 55.000 | 55.000 | 55.000 | 435 |
| 2022-10-14 | 58.000 | 58.000 | 57.000 | 58.000 | 58.000 | 1,450 |
| 2022-10-13 | 56.510 | 58.000 | 54.900 | 58.000 | 58.000 | 2,221 |
| 2022-10-12 | 58.000 | 58.000 | 57.490 | 57.490 | 57.490 | 47 |
| 2022-10-11 | 58.000 | 58.000 | 56.900 | 56.900 | 56.900 | 1,035 |
| 2022-10-10 | 58.000 | 58.000 | 57.990 | 58.000 | 58.000 | 141 |
| 2022-10-07 | 57.000 | 58.000 | 56.000 | 58.000 | 58.000 | 3,661 |
| 2022-10-06 | 55.600 | 57.000 | 55.590 | 57.000 | 57.000 | 1,008 |
| 2022-10-05 | 55.600 | 57.190 | 54.610 | 54.720 | 54.720 | 390 |
| 2022-10-04 | 53.500 | 55.580 | 53.490 | 55.000 | 55.000 | 1,167 |
| 2022-10-03 | 51.500 | 53.000 | 51.500 | 53.000 | 53.000 | 96 |
| 2022-09-30 | 51.780 | 51.780 | 51.500 | 51.500 | 51.500 | 110 |
| 2022-09-29 | 51.780 | 52.000 | 51.780 | 51.780 | 51.780 | 227 |
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.