Alpcot Holding AB Series B historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	4.900	4.970	4.550	4.550	4.550	25,150
2022-01-13	4.800	5.000	4.650	4.800	4.800	64,996
2022-01-12	5.000	5.100	4.820	4.900	4.900	67,882
2022-01-11	4.990	5.360	4.820	5.000	5.000	32,574
2022-01-10	5.440	5.440	4.820	4.990	4.990	143,928
2022-01-07	5.900	6.400	5.320	5.440	5.440	231,042
2022-01-05	4.810	6.380	4.810	5.800	5.800	362,910
2022-01-04	4.840	4.850	4.260	4.580	4.580	122,492
2022-01-03	3.690	6.600	3.610	4.790	4.790	182,320
2021-12-30	3.410	3.760	3.410	3.670	3.670	32,268
2021-12-29	3.500	3.690	3.410	3.430	3.430	56,754
2021-12-28	3.620	3.620	3.210	3.500	3.500	172,054
2021-12-27	2.990	4.400	2.710	3.640	3.640	129,972
2021-12-23	2.780	2.900	2.650	2.710	2.710	8,505
2021-12-22	2.780	2.800	2.630	2.780	2.780	18,652
2021-12-21	2.880	2.880	2.610	2.780	2.780	18,883
2021-12-20	2.900	2.900	2.620	2.700	2.700	24,206
2021-12-17	2.750	2.920	2.650	2.900	2.900	89,732
2021-12-16	2.930	2.930	2.550	2.710	2.710	85,724
2021-12-15	2.670	2.890	2.540	2.890	2.890	23,192
2021-12-14	2.540	2.840	2.540	2.600	2.600	10,039
2021-12-13	2.650	2.840	2.520	2.700	2.700	120,289
2021-12-10	2.500	2.670	2.500	2.650	2.650	30,309
2021-12-09	2.650	2.690	2.510	2.600	2.600	35,693
2021-12-08	2.850	2.850	2.650	2.650	2.650	100,993
2021-12-07	2.740	2.830	2.610	2.780	2.780	49,685
2021-12-06	2.600	2.940	2.600	2.730	2.730	43,815
2021-12-03	2.710	2.710	2.500	2.500	2.500	8,894
2021-12-02	2.650	2.710	2.560	2.710	2.710	29,603
2021-12-01	2.590	2.750	2.510	2.730	2.730	315,759
2021-11-30	2.860	2.860	2.500	2.790	2.790	131,811
2021-11-29	3.150	3.150	2.630	2.860	2.860	96,791
2021-11-26	3.100	3.159	2.700	3.150	3.150	242,658
2021-11-25	3.360	3.360	2.801	3.159	3.159	138,623
2021-11-24	3.890	3.890	3.000	3.300	3.300	496,492

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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.