Nasdaq Stockholm · ALPCOT-B · stock
Alpcot Holding AB (publ) (ALPCOT-B) stock price history
Every Nasdaq Stockholm trading session of Alpcot Holding AB (publ) from Nov 24, 2021 to Nov 13, 2026: 1,245 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALPCOT-B adjusted close, 2021 to 2026
- SEK 5.80
- All time high, 2022
- SEK 1.39
- 52 week high, SEK 0.8750 low
- 1,245
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ALPCOT-B key facts
- Alpcot Holding AB (publ) (ALPCOT-B) closed at SEK 1.29 on Nov 13, 2026 on Nasdaq Stockholm.
- ALPCOT-B's all time high close is SEK 5.80, set on Jan 5, 2022; its all time low close is SEK 0.5700 on Nov 7, 2024.
- ALPCOT-B's 52 week range is SEK 0.8750 to SEK 1.39.
- ALPCOT-B returned +1.2% over the year to Nov 13, 2026.
- Since Nov 24, 2021 ALPCOT-B returned -61%, -17.2% a year compounded.
- ALPCOT-B's deepest drawdown was -90.2% from Jan 5, 2022 to Nov 7, 2024.
- DataCedar holds 1,245 daily sessions of ALPCOT-B history from Nov 24, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALPCOT-B price chart, 2021 to 2026
ALPCOT-B returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.0% |
| 3 months | +6.6% |
| 6 months | +5.7% |
| Year to date | +9.7% |
| 1 year | +1.2% |
| 3 years | +5.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 24, 2021 | -60.8% |
| Compound annual growth, 5.0 years | -17.2% |
ALPCOT-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 5.80 on Jan 5, 2022
- All time low close
- SEK 0.5700 on Nov 7, 2024
- 52 week high
- SEK 1.39 on May 21, 2026
- 52 week low
- SEK 0.8750 on Feb 24, 2026
- Deepest drawdown
- -90.2% from Jan 5, 2022 to Nov 7, 2024, not yet recovered
- Best single session
- +34.3% on Dec 27, 2021
- Worst single session
- -15.0% on Jun 15, 2022
- Volatility, 1 year annualised
- 60.5%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +97%
- Worst calendar year
- 2022, -53%
ALPCOT-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 24, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 1.15 | SEK 1.39 | SEK 0.8750 | SEK 1.29 | +9.7% | 9.2M | 215 |
| 2025 | SEK 0.6250 | SEK 1.40 | SEK 0.5750 | SEK 1.18 | +96.7% | 16.6M | 249 |
| 2024 | SEK 1.11 | SEK 1.13 | SEK 0.4920 | SEK 0.6000 | -47.1% | 18.3M | 251 |
| 2023 | SEK 1.95 | SEK 2.47 | SEK 1.02 | SEK 1.13 | -34.8% | 5.8M | 251 |
| 2022 | SEK 3.69 | SEK 6.60 | SEK 0.8200 | SEK 1.74 | -52.6% | 10.4M | 253 |
| 2021 | SEK 3.89 | SEK 4.40 | SEK 2.50 | SEK 3.67 | n/a | 2.5M | 26 |
ALPCOT-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 1.29 | -5.1% |
| October 2026 | SEK 1.37 | +27.6% |
| September 2026 | SEK 1.07 | -10.8% |
| August 2026 | SEK 1.20 | -4.0% |
| July 2026 | SEK 1.25 | +4.6% |
| June 2026 | SEK 1.20 | -5.9% |
| May 2026 | SEK 1.27 | -1.6% |
| April 2026 | SEK 1.29 | +19.4% |
| March 2026 | SEK 1.08 | -7.7% |
| February 2026 | SEK 1.17 | +6.4% |
| January 2026 | SEK 1.10 | -6.8% |
| December 2025 | SEK 1.18 | -6.3% |
About the ALPCOT-B data
Daily bars. 1,245 sessions from Nov 24, 2021 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 24, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AALPCOT-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ALPCOT-B share price history
