Alpcot Holding AB (publ) (STO:ALPCOT.B)
Sweden · Delayed Price · Currency is SEK 1.350
+0.070 (5.47%)
At close: May 26, 2026
Alpcot Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -1.54% | 10,374 |
| May 22, 2026 | 1.36 | 1.36 | 1.28 | 1.30 | 1.30 | -2.26% | 9,270 |
| May 21, 2026 | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 109,765 |
| May 20, 2026 | 1.23 | 1.37 | 1.23 | 1.37 | 1.37 | 12.30% | 61,263 |
| May 18, 2026 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | 2.95% | 21,670 |
| May 15, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -3.27% | 3,232 |
| May 13, 2026 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | 1.66% | 13,293 |
| May 12, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 2.12% | 947 |
| May 11, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -5.60% | 114,415 |
| May 8, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -2.34% | 31,168 |
| May 7, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 5,680 |
| May 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.17% | 131 |
| May 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 186 |
| May 4, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | 10,178 |
| Apr 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 2,000 |
| Apr 29, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | - | 12,025 |
| Apr 28, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 67,468 |
| Apr 27, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 33,973 |
| Apr 24, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 4.00% | 27,200 |
| Apr 23, 2026 | 1.24 | 1.25 | 1.16 | 1.25 | 1.25 | 0.81% | 88,771 |
| Apr 22, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 253 |
| Apr 21, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 28,244 |
| Apr 20, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -3.40% | 71,095 |
| Apr 17, 2026 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 7.29% | 195,921 |
| Apr 16, 2026 | 1.20 | 1.24 | 1.16 | 1.24 | 1.24 | 2.49% | 94,680 |
| Apr 15, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 7.11% | 60,412 |
| Apr 14, 2026 | 1.14 | 1.15 | 1.00 | 1.13 | 1.13 | -3.02% | 41,080 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.28% | 4,589 |
| Apr 10, 2026 | 1.14 | 1.18 | 1.10 | 1.18 | 1.18 | 5.86% | 147,043 |
| Apr 9, 2026 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | 14,368 |
| Apr 8, 2026 | 1.08 | 1.25 | 1.08 | 1.08 | 1.08 | 1.41% | 27,526 |
| Apr 7, 2026 | 1.09 | 1.10 | 1.03 | 1.07 | 1.07 | 0.47% | 11,123 |
| Apr 2, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 101,518 |
| Apr 1, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -0.93% | 4,448 |
| Mar 31, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 28,786 |
| Mar 30, 2026 | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | 1.92% | 20,138 |
| Mar 27, 2026 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 6.67% | 65,914 |
| Mar 26, 2026 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 1.04% | 36,427 |
| Mar 25, 2026 | 1.04 | 1.04 | 0.96 | 0.97 | 0.97 | -7.21% | 160,419 |
| Mar 24, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 405 |
| Mar 23, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 32,232 |
| Mar 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 2,830 |
| Mar 19, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 11,682 |
| Mar 18, 2026 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | -1.96% | 42,945 |
| Mar 17, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 1,689 |
| Mar 16, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 413 |
| Mar 13, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 2.97% | 7,261 |
| Mar 12, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 1,964 |
| Mar 11, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -5.56% | 25,371 |
| Mar 10, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 3.85% | 1,891 |