Alpcot Holding AB (publ) (STO:ALPCOT.B)
Sweden · Delayed Price · Currency is SEK 1.150
0.00 (0.00%)
Sep 23, 2026, 3:49 PM CET
Alpcot Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.21 | 1.25 | 1.15 | 1.15 | 1.15 | -7.63% | 37,686 |
| Sep 22, 2026 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 9.21% | 50,891 |
| Sep 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | 3,899 |
| Sep 18, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.43% | 16,874 |
| Sep 17, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 13,004 |
| Sep 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | 2,000 |
| Sep 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.40% | 3,834 |
| Sep 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 50 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | 0.86% | 2,642 |
| Sep 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.10% | 20,887 |
| Sep 9, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | 2.73% | 30,155 |
| Sep 8, 2026 | 1.12 | 1.19 | 1.10 | 1.10 | 1.10 | 4.27% | 56,219 |
| Sep 7, 2026 | 1.08 | 1.13 | 1.06 | 1.06 | 1.06 | -4.95% | 77,613 |
| Sep 4, 2026 | 1.10 | 1.11 | 1.00 | 1.11 | 1.11 | - | 610,763 |
| Sep 3, 2026 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | -5.53% | 98,530 |
| Sep 2, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 3.98% | 17,137 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -5.83% | 48,341 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 9,766 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 7,627 |
| Aug 27, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 266 |
| Aug 26, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | -2.01% | 46,505 |
| Aug 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 35 |
| Aug 24, 2026 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | 2.05% | 10,508 |
| Aug 21, 2026 | 1.28 | 1.35 | 1.22 | 1.22 | 1.22 | -5.43% | 149,323 |
| Aug 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 11,880 |
| Aug 18, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 3,720 |
| Aug 17, 2026 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 28,157 |
| Aug 14, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 2.06% | 16,478 |
| Aug 13, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.25% | 22,936 |
| Aug 12, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -1.64% | 22,258 |
| Aug 11, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -1.61% | 4,000 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 43,289 |
| Aug 7, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 3.28% | 52,252 |
| Aug 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.01% | 112 |
| Aug 5, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | -0.40% | 5,296 |
| Aug 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.04% | 750 |
| Aug 3, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.00% | 314 |
| Jul 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 26 |
| Jul 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,205 |
| Jul 28, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.45% | 900 |
| Jul 27, 2026 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | -0.41% | 3,165 |
| Jul 23, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 1.23% | 10,909 |
| Jul 22, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -3.57% | 2,730 |
| Jul 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 17,499 |
| Jul 20, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.18% | 2,004 |
| Jul 17, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 3.24% | 5,627 |
| Jul 16, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | - | 23 |
| Jul 15, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 56 |
| Jul 14, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | 0.82% | 19,400 |
| Jul 13, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -0.41% | 12,858 |