High Coast Distillery AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	51.780	52.000	51.780	51.780	51.780	227
2022-09-28	53.500	53.500	50.000	51.780	51.780	514
2022-09-27	53.900	54.970	53.900	53.900	53.900	16
2022-09-26	53.850	53.850	53.500	53.500	53.500	254
2022-09-23	51.810	53.840	51.800	51.800	51.800	670
2022-09-22	54.000	56.000	52.000	53.850	53.850	2,829
2022-09-21	55.800	56.000	55.000	55.000	55.000	183
2022-09-20	59.000	60.000	57.800	57.800	57.800	673
2022-09-19	58.000	58.990	57.800	58.990	58.990	522
2022-09-16	54.600	60.000	54.500	60.000	60.000	2,018
2022-09-15	53.000	54.600	53.000	54.600	54.600	740
2022-09-14	59.990	59.990	53.850	53.850	53.850	62
2022-09-13	54.000	56.000	53.850	55.990	55.990	1,128
2022-09-12	55.550	55.550	54.000	54.000	54.000	182
2022-09-09	55.800	56.000	55.500	55.500	55.500	154
2022-09-08	57.990	57.990	55.800	55.800	55.800	137
2022-09-07	57.990	58.000	55.800	57.990	57.990	606
2022-09-06	59.790	59.790	55.800	57.990	57.990	243
2022-09-05	59.500	59.500	57.500	57.500	57.500	204
2022-09-02	58.500	59.740	58.500	59.500	59.500	220
2022-09-01	59.740	59.740	58.040	58.040	58.040	106
2022-08-31	58.030	59.740	58.030	58.030	58.030	435
2022-08-30	59.790	60.000	58.020	58.020	58.020	1,335
2022-08-29	59.440	61.000	58.010	58.010	58.010	696
2022-08-26	60.900	60.900	57.500	59.440	59.440	1,836
2022-08-25	58.000	61.000	58.000	61.000	61.000	1,698
2022-08-24	58.000	59.800	57.500	58.000	58.000	1,360
2022-08-23	57.990	58.970	57.450	58.000	58.000	2,523
2022-08-22	58.920	59.000	57.000	57.000	57.000	549
2022-08-19	58.970	58.970	58.920	58.920	58.920	54
2022-08-18	58.570	58.570	58.020	58.020	58.020	558
2022-08-17	58.990	59.000	58.000	58.020	58.020	2,649
2022-08-16	57.990	58.990	57.500	58.990	58.990	1,433
2022-08-15	58.000	59.000	55.800	57.990	57.990	2,321
2022-08-12	59.500	59.500	55.800	58.000	58.000	731
2022-08-11	59.790	59.800	57.500	59.500	59.500	689
2022-08-10	57.500	59.790	57.500	59.790	59.790	27
2022-08-09	57.510	59.790	57.500	59.790	59.790	1,111
2022-08-08	58.000	59.700	57.500	57.500	57.500	1,354
2022-08-05	60.000	60.000	60.000	60.000	60.000	0
2022-08-04	59.000	60.000	59.000	60.000	60.000	350
2022-08-03	58.890	59.000	56.310	58.500	58.500	1,306
2022-08-02	58.980	58.980	57.200	58.890	58.890	686
2022-08-01	58.970	59.000	58.000	58.980	58.980	625
2022-07-29	58.980	58.980	56.000	58.970	58.970	1,529
2022-07-28	59.000	59.000	57.800	58.990	58.990	667
2022-07-27	58.000	59.000	57.800	58.990	58.990	1,870
2022-07-26	57.950	59.000	57.950	58.000	58.000	302
2022-07-25	58.900	58.900	57.690	57.950	57.950	1,620
2022-07-22	58.000	59.000	57.810	58.890	58.890	1,116
2022-07-21	58.000	58.000	58.000	58.000	58.000	284
2022-07-20	57.800	58.000	57.800	58.000	58.000	184
2022-07-19	58.990	58.990	57.800	57.800	57.800	85
2022-07-18	59.880	60.000	58.990	58.990	58.990	814
2022-07-15	59.600	59.980	58.010	59.880	59.880	1,593
2022-07-14	56.990	60.000	56.990	60.000	60.000	4,102
2022-07-13	55.800	56.990	55.800	56.990	56.990	229
2022-07-12	59.940	59.940	57.000	57.800	57.800	499
2022-07-11	58.000	60.000	57.990	59.940	59.940	600
2022-07-08	56.000	59.000	55.000	57.990	57.990	1,775

← NewerPage 18 of 19 · 1,133 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.