Alpcot Holding AB (publ) (STO:ALPCOT.B)
Sweden · Delayed Price · Currency is SEK 1.315
-0.015 (-1.13%)
Nov 3, 2026, 5:25 PM CET
Alpcot Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.320 | 1.320 | 1.300 | 1.315 | 1.315 | -1.13% | 56,190 |
| Nov 2, 2026 | 1.360 | 1.375 | 1.330 | 1.330 | 1.330 | -2.56% | 2,536 |
| Oct 30, 2026 | 1.275 | 1.365 | 1.275 | 1.365 | 1.365 | 9.64% | 237,945 |
| Oct 29, 2026 | 1.230 | 1.245 | 1.200 | 1.245 | 1.245 | 2.05% | 22,310 |
| Oct 28, 2026 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 1.67% | 40,025 |
| Oct 27, 2026 | 1.245 | 1.245 | 1.200 | 1.200 | 1.200 | -2.44% | 2,545 |
| Oct 26, 2026 | 1.160 | 1.280 | 1.125 | 1.230 | 1.230 | 5.58% | 162,735 |
| Oct 23, 2026 | 1.180 | 1.180 | 1.160 | 1.165 | 1.165 | -2.92% | 25,297 |
| Oct 22, 2026 | 1.215 | 1.215 | 1.200 | 1.200 | 1.200 | -1.64% | 8,454 |
| Oct 21, 2026 | 1.225 | 1.225 | 1.220 | 1.220 | 1.220 | 1.67% | 12,900 |
| Oct 20, 2026 | 1.215 | 1.220 | 1.200 | 1.200 | 1.200 | -1.64% | 55,002 |
| Oct 19, 2026 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | -2.40% | 1,800 |
| Oct 16, 2026 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 6.38% | 77,400 |
| Oct 15, 2026 | 1.240 | 1.240 | 1.175 | 1.175 | 1.175 | -1.67% | 12,602 |
| Oct 14, 2026 | 1.180 | 1.235 | 1.180 | 1.195 | 1.195 | -1.24% | 34,228 |
| Oct 13, 2026 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 1.26% | 49,390 |
| Oct 12, 2026 | 1.175 | 1.220 | 1.175 | 1.195 | 1.195 | -4.40% | 148,498 |
| Oct 9, 2026 | 1.160 | 1.250 | 1.160 | 1.250 | 1.250 | 5.93% | 123,821 |
| Oct 8, 2026 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | - | 35 |
| Oct 6, 2026 | 1.160 | 1.200 | 1.160 | 1.180 | 1.180 | 1.29% | 70,612 |
| Oct 5, 2026 | 1.230 | 1.230 | 1.165 | 1.165 | 1.165 | -5.28% | 14,750 |
| Oct 2, 2026 | 1.110 | 1.240 | 1.110 | 1.230 | 1.230 | 9.82% | 45,077 |
| Oct 1, 2026 | 1.085 | 1.125 | 1.085 | 1.120 | 1.120 | 4.67% | 40,913 |
| Sep 30, 2026 | 1.065 | 1.250 | 1.065 | 1.070 | 1.070 | - | 16,034 |
| Sep 29, 2026 | 1.110 | 1.110 | 1.060 | 1.070 | 1.070 | -4.89% | 73,411 |
| Sep 28, 2026 | 1.150 | 1.170 | 1.125 | 1.125 | 1.125 | -2.17% | 20,045 |
| Sep 25, 2026 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | - | 8,617 |
| Sep 23, 2026 | 1.205 | 1.250 | 1.150 | 1.150 | 1.150 | -7.63% | 37,686 |
| Sep 22, 2026 | 1.145 | 1.245 | 1.145 | 1.245 | 1.245 | 9.21% | 50,891 |
| Sep 21, 2026 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | -1.30% | 3,899 |
| Sep 18, 2026 | 1.175 | 1.180 | 1.155 | 1.155 | 1.155 | -0.43% | 16,874 |
| Sep 17, 2026 | 1.125 | 1.160 | 1.125 | 1.160 | 1.160 | 2.65% | 13,004 |
| Sep 16, 2026 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | -0.44% | 2,000 |
| Sep 15, 2026 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | -3.40% | 3,834 |
| Sep 14, 2026 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | - | 50 |
| Sep 11, 2026 | 1.175 | 1.175 | 1.140 | 1.175 | 1.175 | 0.86% | 2,642 |
| Sep 10, 2026 | 1.165 | 1.170 | 1.165 | 1.165 | 1.165 | 3.10% | 20,887 |
| Sep 9, 2026 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 2.73% | 30,155 |
| Sep 8, 2026 | 1.120 | 1.185 | 1.100 | 1.100 | 1.100 | 4.27% | 56,219 |
| Sep 7, 2026 | 1.080 | 1.130 | 1.055 | 1.055 | 1.055 | -4.95% | 77,613 |
| Sep 4, 2026 | 1.100 | 1.110 | 1.000 | 1.110 | 1.110 | - | 610,763 |
| Sep 3, 2026 | 1.185 | 1.185 | 1.100 | 1.110 | 1.110 | -5.53% | 98,530 |
| Sep 2, 2026 | 1.130 | 1.175 | 1.130 | 1.175 | 1.175 | 3.98% | 17,137 |
| Sep 1, 2026 | 1.215 | 1.215 | 1.130 | 1.130 | 1.130 | -5.83% | 48,341 |
| Aug 31, 2026 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | -1.64% | 9,766 |
| Aug 28, 2026 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | - | 7,627 |
| Aug 27, 2026 | 1.205 | 1.220 | 1.205 | 1.220 | 1.220 | - | 266 |
| Aug 26, 2026 | 1.205 | 1.235 | 1.205 | 1.220 | 1.220 | -2.01% | 46,505 |
| Aug 25, 2026 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | - | 35 |
| Aug 24, 2026 | 1.265 | 1.265 | 1.195 | 1.245 | 1.245 | 2.05% | 10,508 |