Alpcot Holding AB Class B ALPCOT_B
OMXSTO · Sweden · Finance
SEK 1.12+0.05 (+4.67%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1.07 | 0.00% | SEK 1.07 | SEK 1.25 | SEK 1.07 | 16.03K |
| 2026-09-29 | SEK 1.07 | -4.89% | SEK 1.11 | SEK 1.11 | SEK 1.06 | 73.41K |
| 2026-09-28 | SEK 1.13 | -2.17% | SEK 1.15 | SEK 1.17 | SEK 1.13 | 20.05K |
| 2026-09-25 | SEK 1.15 | 0.00% | SEK 1.19 | SEK 1.19 | SEK 1.15 | 8.62K |
| 2026-09-24 | SEK 1.15 | 0.00% | SEK 1.15 | SEK 1.15 | SEK 1.15 | 0 |
| 2026-09-23 | SEK 1.15 | -7.63% | SEK 1.21 | SEK 1.25 | SEK 1.15 | 37.69K |
| 2026-09-22 | SEK 1.25 | +9.21% | SEK 1.14 | SEK 1.25 | SEK 1.14 | 50.89K |
| 2026-09-21 | SEK 1.14 | -1.30% | SEK 1.14 | SEK 1.14 | SEK 1.14 | 3.90K |
| 2026-09-18 | SEK 1.15 | -0.43% | SEK 1.17 | SEK 1.18 | SEK 1.15 | 16.87K |
| 2026-09-17 | SEK 1.16 | +2.65% | SEK 1.13 | SEK 1.16 | SEK 1.13 | 13.00K |
| 2026-09-16 | SEK 1.13 | -0.44% | SEK 1.13 | SEK 1.13 | SEK 1.13 | 2.00K |
| 2026-09-15 | SEK 1.13 | -3.40% | SEK 1.13 | SEK 1.13 | SEK 1.13 | 3.83K |
| 2026-09-14 | SEK 1.17 | 0.00% | SEK 1.17 | SEK 1.17 | SEK 1.17 | 50 |
| 2026-09-11 | SEK 1.17 | +0.86% | SEK 1.17 | SEK 1.17 | SEK 1.14 | 2.64K |
| 2026-09-10 | SEK 1.16 | +3.10% | SEK 1.16 | SEK 1.17 | SEK 1.16 | 20.89K |
| 2026-09-09 | SEK 1.13 | +2.73% | SEK 1.17 | SEK 1.17 | SEK 1.13 | 30.16K |
| 2026-09-08 | SEK 1.10 | +4.27% | SEK 1.12 | SEK 1.18 | SEK 1.10 | 56.22K |
| 2026-09-07 | SEK 1.05 | -4.95% | SEK 1.08 | SEK 1.13 | SEK 1.05 | 77.61K |
| 2026-09-04 | SEK 1.11 | 0.00% | SEK 1.10 | SEK 1.11 | SEK 1.00 | 610.76K |
| 2026-09-03 | SEK 1.11 | -5.53% | SEK 1.18 | SEK 1.18 | SEK 1.10 | 98.53K |
| 2026-09-02 | SEK 1.17 | +3.98% | SEK 1.13 | SEK 1.17 | SEK 1.13 | 17.14K |
| 2026-09-01 | SEK 1.13 | -5.83% | SEK 1.22 | SEK 1.22 | SEK 1.13 | 48.34K |
| 2026-08-31 | SEK 1.20 | -1.64% | SEK 1.20 | SEK 1.20 | SEK 1.20 | 9.77K |
| 2026-08-28 | SEK 1.22 | 0.00% | SEK 1.22 | SEK 1.22 | SEK 1.22 | 7.63K |
| 2026-08-27 | SEK 1.22 | 0.00% | SEK 1.21 | SEK 1.22 | SEK 1.21 | 266 |
| 2026-08-26 | SEK 1.22 | -2.01% | SEK 1.21 | SEK 1.24 | SEK 1.21 | 46.51K |
| 2026-08-25 | SEK 1.25 | 0.00% | SEK 1.25 | SEK 1.25 | SEK 1.25 | 35 |
| 2026-08-24 | SEK 1.25 | +2.05% | SEK 1.26 | SEK 1.26 | SEK 1.20 | 10.51K |
| 2026-08-21 | SEK 1.22 | -5.43% | SEK 1.28 | SEK 1.35 | SEK 1.22 | 149.32K |
| 2026-08-20 | SEK 1.29 | 0.00% | SEK 1.29 | SEK 1.29 | SEK 1.29 | 0 |
| 2026-08-19 | SEK 1.29 | +1.57% | SEK 1.29 | SEK 1.29 | SEK 1.29 | 11.88K |
| 2026-08-18 | SEK 1.27 | +1.60% | SEK 1.23 | SEK 1.27 | SEK 1.23 | 3.72K |
| 2026-08-17 | SEK 1.25 | +0.81% | SEK 1.24 | SEK 1.25 | SEK 1.20 | 28.16K |
| 2026-08-14 | SEK 1.24 | +2.06% | SEK 1.22 | SEK 1.24 | SEK 1.20 | 16.48K |
| 2026-08-13 | SEK 1.22 | +1.25% | SEK 1.20 | SEK 1.22 | SEK 1.20 | 22.94K |
| 2026-08-12 | SEK 1.20 | -1.64% | SEK 1.21 | SEK 1.21 | SEK 1.18 | 22.26K |
| 2026-08-11 | SEK 1.22 | -1.61% | SEK 1.21 | SEK 1.22 | SEK 1.21 | 4.00K |
| 2026-08-10 | SEK 1.24 | -1.59% | SEK 1.24 | SEK 1.24 | SEK 1.24 | 43.29K |
| 2026-08-07 | SEK 1.26 | +3.28% | SEK 1.23 | SEK 1.26 | SEK 1.23 | 52.25K |
| 2026-08-06 | SEK 1.22 | -2.01% | SEK 1.22 | SEK 1.22 | SEK 1.22 | 112 |
| 2026-08-05 | SEK 1.25 | -0.40% | SEK 1.23 | SEK 1.25 | SEK 1.22 | 5.30K |
| 2026-08-04 | SEK 1.25 | +2.04% | SEK 1.25 | SEK 1.25 | SEK 1.25 | 750 |
| 2026-08-03 | SEK 1.23 | -2.00% | SEK 1.25 | SEK 1.25 | SEK 1.23 | 314 |
| 2026-07-31 | SEK 1.25 | 0.00% | SEK 1.25 | SEK 1.25 | SEK 1.25 | 0 |
| 2026-07-30 | SEK 1.25 | -0.40% | SEK 1.25 | SEK 1.25 | SEK 1.25 | 26 |
| 2026-07-29 | SEK 1.25 | 0.00% | SEK 1.25 | SEK 1.25 | SEK 1.25 | 1.21K |
| 2026-07-28 | SEK 1.25 | +2.45% | SEK 1.23 | SEK 1.25 | SEK 1.23 | 900 |
| 2026-07-27 | SEK 1.23 | -0.41% | SEK 1.22 | SEK 1.27 | SEK 1.22 | 3.17K |
| 2026-07-24 | SEK 1.23 | 0.00% | SEK 1.23 | SEK 1.23 | SEK 1.23 | 0 |
| 2026-07-23 | SEK 1.23 | +1.23% | SEK 1.23 | SEK 1.23 | SEK 1.21 | 10.91K |
| 2026-07-22 | SEK 1.22 | -3.57% | SEK 1.23 | SEK 1.23 | SEK 1.22 | 2.73K |
| 2026-07-21 | SEK 1.26 | 0.00% | SEK 1.26 | SEK 1.26 | SEK 1.26 | 17.50K |
| 2026-07-20 | SEK 1.26 | -1.18% | SEK 1.30 | SEK 1.30 | SEK 1.26 | 2.00K |
| 2026-07-17 | SEK 1.27 | +3.24% | SEK 1.23 | SEK 1.27 | SEK 1.23 | 5.63K |
| 2026-07-16 | SEK 1.24 | 0.00% | SEK 1.27 | SEK 1.27 | SEK 1.24 | 23 |
| 2026-07-15 | SEK 1.24 | 0.00% | SEK 1.23 | SEK 1.24 | SEK 1.23 | 56 |
| 2026-07-14 | SEK 1.24 | +0.82% | SEK 1.26 | SEK 1.27 | SEK 1.24 | 19.40K |
| 2026-07-13 | SEK 1.23 | -0.41% | SEK 1.27 | SEK 1.27 | SEK 1.23 | 12.86K |
| 2026-07-10 | SEK 1.23 | -2.77% | SEK 1.23 | SEK 1.23 | SEK 1.23 | 1.00K |
| 2026-07-09 | SEK 1.26 | 0.00% | SEK 1.23 | SEK 1.26 | SEK 1.23 | 634 |
| 2026-07-08 | SEK 1.26 | +3.27% | SEK 1.19 | SEK 1.26 | SEK 1.19 | 32.25K |
| 2026-07-07 | SEK 1.23 | +2.94% | SEK 1.22 | SEK 1.23 | SEK 1.19 | 130 |
| 2026-07-06 | SEK 1.19 | -3.64% | SEK 1.25 | SEK 1.25 | SEK 1.19 | 7.45K |
| 2026-07-03 | SEK 1.24 | +2.07% | SEK 1.17 | SEK 1.24 | SEK 1.15 | 48.74K |
| 2026-07-02 | SEK 1.21 | +5.22% | SEK 1.20 | SEK 1.21 | SEK 1.17 | 20.26K |
| 2026-07-01 | SEK 1.15 | -3.77% | SEK 1.19 | SEK 1.19 | SEK 1.15 | 22.19K |
| 2026-06-30 | SEK 1.20 | +2.14% | SEK 1.15 | SEK 1.22 | SEK 1.15 | 37.44K |
| 2026-06-29 | SEK 1.17 | -2.90% | SEK 1.24 | SEK 1.24 | SEK 1.17 | 31.49K |
| 2026-06-26 | SEK 1.21 | -2.43% | SEK 1.24 | SEK 1.24 | SEK 1.21 | 1.00K |
| 2026-06-25 | SEK 1.24 | 0.00% | SEK 1.24 | SEK 1.24 | SEK 1.24 | 0 |
| 2026-06-24 | SEK 1.24 | +0.82% | SEK 1.24 | SEK 1.24 | SEK 1.24 | 3.00K |
| 2026-06-23 | SEK 1.23 | -1.61% | SEK 1.25 | SEK 1.25 | SEK 1.23 | 4.49K |
| 2026-06-22 | SEK 1.25 | -2.35% | SEK 1.25 | SEK 1.25 | SEK 1.23 | 52.57K |
| 2026-06-18 | SEK 1.27 | 0.00% | SEK 1.24 | SEK 1.27 | SEK 1.24 | 45.92K |
| 2026-06-17 | SEK 1.27 | +3.24% | SEK 1.26 | SEK 1.28 | SEK 1.26 | 6.29K |
| 2026-06-16 | SEK 1.24 | -1.98% | SEK 1.26 | SEK 1.26 | SEK 1.24 | 23.73K |
| 2026-06-15 | SEK 1.26 | +5.88% | SEK 1.22 | SEK 1.35 | SEK 1.22 | 84.83K |
| 2026-06-12 | SEK 1.19 | +0.42% | SEK 1.15 | SEK 1.19 | SEK 1.15 | 31.66K |
| 2026-06-11 | SEK 1.18 | +0.85% | SEK 1.18 | SEK 1.18 | SEK 1.15 | 12.26K |
| 2026-06-10 | SEK 1.17 | -2.89% | SEK 1.19 | SEK 1.19 | SEK 1.17 | 11.05K |
| 2026-06-09 | SEK 1.21 | 0.00% | SEK 1.21 | SEK 1.22 | SEK 1.21 | 42.02K |
| 2026-06-08 | SEK 1.21 | -3.97% | SEK 1.26 | SEK 1.26 | SEK 1.21 | 20.95K |
| 2026-06-05 | SEK 1.26 | +2.86% | SEK 1.23 | SEK 1.26 | SEK 1.23 | 23.57K |
| 2026-06-04 | SEK 1.23 | 0.00% | SEK 1.25 | SEK 1.25 | SEK 1.23 | 10.92K |
| 2026-06-03 | SEK 1.23 | +1.66% | SEK 1.23 | SEK 1.26 | SEK 1.23 | 25.67K |
| 2026-06-02 | SEK 1.21 | 0.00% | SEK 1.18 | SEK 1.21 | SEK 1.18 | 18.39K |
| 2026-06-01 | SEK 1.21 | -5.12% | SEK 1.25 | SEK 1.25 | SEK 1.20 | 37.99K |
| 2026-05-29 | SEK 1.27 | -1.93% | SEK 1.28 | SEK 1.28 | SEK 1.25 | 15.18K |
| 2026-05-28 | SEK 1.29 | -3.36% | SEK 1.30 | SEK 1.30 | SEK 1.29 | 18.08K |
| 2026-05-27 | SEK 1.34 | -0.74% | SEK 1.32 | SEK 1.35 | SEK 1.32 | 3.95K |