Skip to main content
Alpcot Holding AB (publ) (STO:ALPCOT.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.110
-0.030 (-2.63%)
Mar 6, 2026, 11:41 AM CET

Alpcot Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.141.141.111.111.11-2.63%838
Mar 5, 20261.111.141.111.141.141.79%25,500
Mar 4, 20261.121.121.121.121.12-0.88%1,000
Mar 3, 20261.181.181.091.131.13-5.83%12,344
Mar 2, 20261.201.201.201.201.202.56%12,166
Feb 27, 20261.201.211.171.171.17-4.10%40,191
Feb 26, 20261.161.241.121.221.228.93%455,331
Feb 25, 20260.991.170.971.121.1216.67%283,614
Feb 24, 20260.970.970.880.960.96-69,718
Feb 23, 20260.970.970.940.960.96-2.04%16,084
Feb 20, 20260.981.130.950.980.983.16%480,145
Feb 19, 20260.960.980.950.950.95-1.04%123,881
Feb 18, 20260.980.980.950.960.96-3.52%192,111
Feb 17, 20261.001.000.981.001.001.02%13,029
Feb 16, 20261.001.090.990.990.992.60%33,629
Feb 13, 20261.001.000.960.960.96-6.80%63,082
Feb 12, 20260.991.060.971.031.035.64%172,256
Feb 11, 20261.031.030.980.980.98-6.25%128,680
Feb 10, 20261.001.040.991.041.046.12%91,102
Feb 9, 20261.011.010.980.980.98-5.77%38,167
Feb 6, 20261.001.041.001.041.044.00%40,872
Feb 5, 20261.011.021.001.001.00-2.91%19,004
Feb 4, 20261.061.061.011.031.03-1.90%45,061
Feb 3, 20261.071.071.051.051.05-22,629
Feb 2, 20261.081.091.051.051.05-4.55%71,191
Jan 30, 20261.041.101.001.101.107.84%86,339
Jan 29, 20261.051.051.021.021.020.99%12,388
Jan 28, 20261.021.021.011.011.01-0.98%8,363
Jan 27, 20261.011.021.011.021.02-0.97%1,718
Jan 26, 20261.041.041.011.031.03-2.83%18,155
Jan 23, 20261.031.061.011.061.063.92%70,074
Jan 22, 20261.041.061.011.021.02-69,828
Jan 21, 20261.041.041.011.021.02-1.92%35,494
Jan 20, 20261.051.051.001.041.04-1.89%40,375
Jan 19, 20261.081.081.061.061.06-1,283
Jan 16, 20261.101.101.061.061.06-0.93%34,587
Jan 15, 20261.081.131.071.071.070.94%292,788
Jan 14, 20261.091.101.031.061.06-1.85%154,620
Jan 13, 20261.041.191.031.081.082.86%100,656
Jan 12, 20261.041.051.031.051.05-57,236
Jan 9, 20261.051.071.041.051.05-16,823
Jan 8, 20261.051.081.051.051.05-11,320
Jan 7, 20261.091.101.051.051.05-6.25%141,552
Jan 5, 20261.151.151.121.121.12-2.61%1,104
Jan 2, 20261.151.151.121.151.15-2.54%2,092
Dec 30, 20251.101.181.081.181.1810.28%60,702
Dec 29, 20251.101.101.071.071.07-0.93%15,534
Dec 23, 20251.071.101.071.081.08-0.92%10,900
Dec 22, 20251.101.101.061.091.091.87%18,421
Dec 19, 20251.131.131.071.071.07-5.31%49,520
Dec 18, 20251.131.131.131.131.130.89%62
Dec 17, 20251.231.231.081.121.12-8.94%103,281
Dec 16, 20250.981.280.971.231.2324.87%964,318
Dec 15, 20251.001.000.980.990.990.51%45,355
Dec 12, 20250.990.990.980.980.98-1.51%40,297
Dec 11, 20251.011.010.991.001.00-1.49%50,924
Dec 10, 20251.031.041.001.011.01-2.88%35,482
Dec 9, 20251.021.041.021.041.040.97%29,088
Dec 8, 20251.051.070.981.031.03-3.74%241,571
Dec 5, 20251.101.101.001.071.07-1.83%910,719
Dec 4, 20251.091.171.081.091.090.93%393,313
Dec 3, 20251.131.141.061.081.08-6.09%199,552
Dec 2, 20251.231.231.121.151.15-4.96%121,037
Dec 1, 20251.261.261.211.211.21-3.97%27,711
Nov 28, 20251.271.281.211.261.26-0.79%108,275
Nov 27, 20251.251.271.241.271.270.79%17,593
Nov 26, 20251.271.271.231.261.26-36,348
Nov 25, 20251.271.271.241.261.26-0.79%6,346
Nov 24, 20251.271.271.271.271.272.42%42
Nov 21, 20251.271.271.241.241.24-0.80%74,255
Nov 20, 20251.231.271.231.251.25-78,000
Nov 19, 20251.261.281.231.251.25-0.79%38,959
Nov 18, 20251.271.271.261.261.260.80%3,711
Nov 17, 20251.201.271.181.251.255.93%88,409
Nov 14, 20251.301.311.181.181.18-7.81%166,982
Nov 13, 20251.301.331.281.281.28-0.78%56,939
Nov 12, 20251.291.311.291.291.29-25,441
Nov 11, 20251.311.331.291.291.29-2.27%39,184
Nov 10, 20251.301.371.291.321.322.33%99,426
Nov 7, 20251.331.401.291.291.29-114,416
Nov 6, 20251.301.301.291.291.29-0.77%32,572
Nov 5, 20251.301.301.281.301.300.78%3,876
Nov 4, 20251.301.301.291.291.29-3.01%29,841
Nov 3, 20251.361.361.291.331.33-2.21%170,891
Oct 31, 20251.321.361.321.361.363.03%7,664
Oct 30, 20251.331.341.321.321.32-1.49%3,110
Oct 29, 20251.341.341.341.341.341.52%4,938
Oct 28, 20251.311.331.311.321.32-0.75%1,873
Oct 27, 20251.331.331.301.331.330.76%6,104
Oct 24, 20251.291.331.291.321.32-0.75%11,272
Oct 23, 20251.301.331.301.331.330.76%104
Oct 22, 20251.341.341.291.321.322.33%4,211
Oct 21, 20251.281.321.281.291.290.78%356
Oct 20, 20251.371.371.281.281.28-5.88%78,671
Oct 17, 20251.341.361.311.361.361.49%12,139
Oct 16, 20251.351.361.291.341.343.08%7,853
Oct 15, 20251.271.301.251.301.301.56%42,155
Oct 14, 20251.281.281.241.281.28-3.76%55,596
Oct 13, 20251.261.331.241.331.332.31%35,021
Oct 10, 20251.311.311.271.301.30-0.76%9,246