Skip to main content
Alpcot Holding AB (publ) (STO:ALPCOT.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.300
-0.030 (-2.26%)
Apr 28, 2026, 11:28 AM CET

Alpcot Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.301.331.301.301.30-2.26%67,468
Apr 27, 20261.301.331.291.331.332.31%33,973
Apr 24, 20261.261.301.261.301.304.00%27,200
Apr 23, 20261.241.251.161.251.250.81%88,771
Apr 22, 20261.281.281.241.241.24-0.80%253
Apr 21, 20261.271.281.251.251.25-2.34%28,244
Apr 20, 20261.301.311.281.281.28-3.40%71,095
Apr 17, 20261.251.331.251.331.337.29%195,921
Apr 16, 20261.201.241.161.241.242.49%94,680
Apr 15, 20261.141.211.141.211.217.11%60,412
Apr 14, 20261.141.151.001.131.13-3.02%41,080
Apr 13, 20261.201.201.161.161.16-1.28%4,589
Apr 10, 20261.141.181.101.181.185.86%147,043
Apr 9, 20261.111.111.081.111.112.78%14,368
Apr 8, 20261.081.251.081.081.081.41%27,526
Apr 7, 20261.091.101.031.071.070.47%11,123
Apr 2, 20261.041.071.031.061.06-0.93%101,518
Apr 1, 20261.061.071.051.071.07-0.93%4,448
Mar 31, 20261.061.081.061.081.081.89%28,786
Mar 30, 20261.051.061.011.061.061.92%20,138
Mar 27, 20260.981.040.981.041.046.67%65,914
Mar 26, 20260.971.000.960.980.981.04%36,427
Mar 25, 20261.041.040.960.970.97-7.21%160,419
Mar 24, 20261.001.041.001.041.044.00%405
Mar 23, 20261.061.061.001.001.00-5.66%32,232
Mar 20, 20261.061.061.061.061.061.92%2,830
Mar 19, 20261.001.041.001.041.044.00%11,682
Mar 18, 20261.011.061.001.001.00-1.96%42,945
Mar 17, 20261.051.051.011.021.02-2.86%1,689
Mar 16, 20261.051.051.021.051.050.96%413
Mar 13, 20261.041.041.031.041.042.97%7,261
Mar 12, 20261.021.021.011.011.01-0.98%1,964
Mar 11, 20261.051.061.021.021.02-5.56%25,371
Mar 10, 20261.071.081.071.081.083.85%1,891
Mar 9, 20261.091.091.041.041.04-6.31%40,402
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%2,964,318
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