Alpcot Holding AB (publ) (STO:ALPCOT.B)
Sweden · Delayed Price · Currency is SEK 1.010
-0.050 (-4.72%)
Jan 20, 2026, 12:09 PM CET
Alpcot Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -1.89% | 40,375 |
| Jan 19, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | - | 1,283 |
| Jan 16, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -0.93% | 34,587 |
| Jan 15, 2026 | 1.08 | 1.13 | 1.07 | 1.07 | 1.07 | 0.94% | 292,788 |
| Jan 14, 2026 | 1.09 | 1.10 | 1.03 | 1.06 | 1.06 | -1.85% | 154,620 |
| Jan 13, 2026 | 1.04 | 1.19 | 1.03 | 1.08 | 1.08 | 2.86% | 100,656 |
| Jan 12, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 57,236 |
| Jan 9, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 16,823 |
| Jan 8, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 11,320 |
| Jan 7, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -6.25% | 141,552 |
| Jan 5, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 1,104 |
| Jan 2, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | -2.54% | 2,092 |
| Dec 30, 2025 | 1.10 | 1.18 | 1.08 | 1.18 | 1.18 | 10.28% | 60,702 |
| Dec 29, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 15,534 |
| Dec 23, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 10,900 |
| Dec 22, 2025 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 18,421 |
| Dec 19, 2025 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -5.31% | 49,520 |
| Dec 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 62 |
| Dec 17, 2025 | 1.23 | 1.23 | 1.08 | 1.12 | 1.12 | -8.94% | 103,281 |
| Dec 16, 2025 | 0.98 | 1.28 | 0.97 | 1.23 | 1.23 | 24.87% | 964,318 |
| Dec 15, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 45,355 |
| Dec 12, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.51% | 40,297 |
| Dec 11, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.49% | 50,924 |
| Dec 10, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 35,482 |
| Dec 9, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 29,088 |
| Dec 8, 2025 | 1.05 | 1.07 | 0.98 | 1.03 | 1.03 | -3.74% | 241,571 |
| Dec 5, 2025 | 1.10 | 1.10 | 1.00 | 1.07 | 1.07 | -1.83% | 910,719 |
| Dec 4, 2025 | 1.09 | 1.17 | 1.08 | 1.09 | 1.09 | 0.93% | 393,313 |
| Dec 3, 2025 | 1.13 | 1.14 | 1.06 | 1.08 | 1.08 | -6.09% | 199,552 |
| Dec 2, 2025 | 1.23 | 1.23 | 1.12 | 1.15 | 1.15 | -4.96% | 121,037 |
| Dec 1, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 27,711 |
| Nov 28, 2025 | 1.27 | 1.28 | 1.21 | 1.26 | 1.26 | -0.79% | 108,275 |
| Nov 27, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 17,593 |
| Nov 26, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | - | 36,348 |
| Nov 25, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 6,346 |
| Nov 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | 42 |
| Nov 21, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 74,255 |
| Nov 20, 2025 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | - | 78,000 |
| Nov 19, 2025 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 38,959 |
| Nov 18, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 0.80% | 3,711 |
| Nov 17, 2025 | 1.20 | 1.27 | 1.18 | 1.25 | 1.25 | 5.93% | 88,409 |
| Nov 14, 2025 | 1.30 | 1.31 | 1.18 | 1.18 | 1.18 | -7.81% | 166,982 |
| Nov 13, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -0.78% | 56,939 |
| Nov 12, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | - | 25,441 |
| Nov 11, 2025 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | 39,184 |
| Nov 10, 2025 | 1.30 | 1.37 | 1.29 | 1.32 | 1.32 | 2.33% | 99,426 |
| Nov 7, 2025 | 1.33 | 1.40 | 1.29 | 1.29 | 1.29 | - | 114,416 |
| Nov 6, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 32,572 |
| Nov 5, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 3,876 |
| Nov 4, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -3.01% | 29,841 |