Alpcot Holding AB Class B ALPCOT_B
OMXSTO · İsveç · Finans
SEK 1,12+0,05 (+%4,67)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |