Alpcot Holding AB (publ) (STO:ALPCOT.B)
Sweden · Delayed Price · Currency is SEK 1.300
0.00 (0.00%)
Sep 26, 2025, 5:24 PM CET
Alpcot Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 1,805 |
| Sep 25, 2025 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 4.00% | 4,806 |
| Sep 24, 2025 | 1.31 | 1.32 | 1.25 | 1.25 | 1.25 | -3.85% | 61,547 |
| Sep 23, 2025 | 1.38 | 1.40 | 1.25 | 1.30 | 1.30 | -2.99% | 167,491 |
| Sep 22, 2025 | 1.28 | 1.38 | 1.28 | 1.34 | 1.34 | 8.06% | 52,092 |
| Sep 19, 2025 | 1.08 | 1.28 | 1.07 | 1.24 | 1.24 | 12.73% | 142,819 |
| Sep 18, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 70,776 |
| Sep 17, 2025 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 10,230 |
| Sep 16, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.75% | 16,825 |
| Sep 15, 2025 | 1.09 | 1.13 | 1.09 | 1.09 | 1.09 | - | 28,483 |
| Sep 12, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 5.83% | 42,229 |
| Sep 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 4,120 |
| Sep 10, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 3,782 |
| Sep 9, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 0.97% | 6,659 |
| Sep 8, 2025 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -4.63% | 62,350 |
| Sep 5, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 7,202 |
| Sep 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 150 |
| Sep 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 1,544 |
| Sep 2, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -2.73% | 10,724 |
| Sep 1, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 5,848 |
| Aug 29, 2025 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -1.80% | 85,908 |
| Aug 28, 2025 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 77,739 |
| Aug 27, 2025 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 9,383 |
| Aug 26, 2025 | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | - | 231,721 |
| Aug 25, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 18,575 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 151,032 |
| Aug 21, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 30,211 |
| Aug 20, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 55,078 |
| Aug 19, 2025 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | 22,143 |
| Aug 18, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 29,647 |
| Aug 15, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 36,362 |
| Aug 14, 2025 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | 0.91% | 39,609 |
| Aug 13, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -3.51% | 59,576 |
| Aug 12, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 23,691 |
| Aug 11, 2025 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -2.54% | 33,612 |
| Aug 8, 2025 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 2.61% | 17,685 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 5,680 |
| Aug 6, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 7 |
| Aug 5, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 1,181,568 |
| Aug 4, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | - | 1,961 |
| Aug 1, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 50,412 |
| Jul 31, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 6,080 |
| Jul 30, 2025 | 1.08 | 1.16 | 1.08 | 1.14 | 1.14 | 1.79% | 85,582 |
| Jul 29, 2025 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | -0.88% | 80,527 |
| Jul 28, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | 111,712 |
| Jul 25, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 41,114 |
| Jul 24, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 16,628 |
| Jul 23, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 5,797 |
| Jul 22, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 5,222 |
| Jul 21, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 44,980 |