Alpcot Holding AB (publ) (STO:ALPCOT.B)
Sweden · Delayed Price · Currency is SEK 1.200
+0.030 (2.56%)
At close: Mar 2, 2026
Alpcot Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -4.10% | 40,191 |
| Feb 26, 2026 | 1.16 | 1.24 | 1.12 | 1.22 | 1.22 | 8.93% | 455,331 |
| Feb 25, 2026 | 0.99 | 1.17 | 0.97 | 1.12 | 1.12 | 16.67% | 283,614 |
| Feb 24, 2026 | 0.97 | 0.97 | 0.88 | 0.96 | 0.96 | - | 69,718 |
| Feb 23, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -2.04% | 16,084 |
| Feb 20, 2026 | 0.98 | 1.13 | 0.95 | 0.98 | 0.98 | 3.16% | 480,145 |
| Feb 19, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 123,881 |
| Feb 18, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -3.52% | 192,111 |
| Feb 17, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.02% | 13,029 |
| Feb 16, 2026 | 1.00 | 1.09 | 0.99 | 0.99 | 0.99 | 2.60% | 33,629 |
| Feb 13, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -6.80% | 63,082 |
| Feb 12, 2026 | 0.99 | 1.06 | 0.97 | 1.03 | 1.03 | 5.64% | 172,256 |
| Feb 11, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -6.25% | 128,680 |
| Feb 10, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 6.12% | 91,102 |
| Feb 9, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -5.77% | 38,167 |
| Feb 6, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 40,872 |
| Feb 5, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 19,004 |
| Feb 4, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 45,061 |
| Feb 3, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | - | 22,629 |
| Feb 2, 2026 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -4.55% | 71,191 |
| Jan 30, 2026 | 1.04 | 1.10 | 1.00 | 1.10 | 1.10 | 7.84% | 86,339 |
| Jan 29, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | 0.99% | 12,388 |
| Jan 28, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 8,363 |
| Jan 27, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 1,718 |
| Jan 26, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -2.83% | 18,155 |
| Jan 23, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 3.92% | 70,074 |
| Jan 22, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | - | 69,828 |
| Jan 21, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 35,494 |
| 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 |