Alpcot Holding AB (publ) (STO:ALPCOT.B)
Sweden · Delayed Price · Currency is SEK 1.240
+0.025 (2.06%)
Aug 14, 2026, 5:29 PM CET
Alpcot Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.77% | 1,000 |
| Jul 9, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | - | 634 |
| Jul 8, 2026 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 3.27% | 32,249 |
| Jul 7, 2026 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | 2.94% | 130 |
| Jul 6, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -3.64% | 7,452 |
| Jul 3, 2026 | 1.17 | 1.24 | 1.15 | 1.24 | 1.24 | 2.07% | 48,735 |
| Jul 2, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 5.22% | 20,261 |
| Jul 1, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.77% | 22,192 |
| Jun 30, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 2.14% | 37,442 |
| Jun 29, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -2.90% | 31,487 |
| Jun 26, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.43% | 1,002 |
| Jun 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.82% | 3,000 |
| Jun 23, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.61% | 4,487 |
| Jun 22, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -2.35% | 52,572 |
| Jun 18, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | - | 45,924 |
| Jun 17, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 3.24% | 6,288 |
| Jun 16, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.98% | 23,732 |
| Jun 15, 2026 | 1.22 | 1.35 | 1.22 | 1.26 | 1.26 | 5.88% | 84,830 |
| Jun 12, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.42% | 31,658 |
| Jun 11, 2026 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 12,255 |
| Jun 10, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -2.89% | 11,050 |
| Jun 9, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 42,021 |
| Jun 8, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -3.97% | 20,948 |
| Jun 5, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.86% | 23,565 |
| Jun 4, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | - | 10,924 |
| Jun 3, 2026 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | 1.66% | 25,669 |
| Jun 2, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | - | 18,387 |