NICO HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 198.89 | 198.91 | 198.89 | 198.91 | 198.91 | 74,827 |
| 2024-08-13 | 198.91 | 198.91 | 198.88 | 198.89 | 198.89 | 74,097 |
| 2024-08-12 | 198.92 | 198.92 | 198.90 | 198.91 | 198.91 | 62,939 |
| 2024-08-09 | 198.94 | 198.94 | 198.92 | 198.92 | 198.92 | 26,182 |
| 2024-08-08 | 198.97 | 198.97 | 198.93 | 198.94 | 198.94 | 15,199 |
| 2024-08-07 | 198.99 | 198.99 | 198.95 | 198.97 | 198.97 | 120,608 |
| 2024-08-06 | 199.00 | 199.00 | 198.99 | 198.99 | 198.99 | 13,887 |
| 2024-08-05 | 199.01 | 199.01 | 199.00 | 199.00 | 199.00 | 660,243 |
| 2024-08-02 | 199.02 | 199.02 | 199.01 | 199.01 | 199.01 | 249,274 |
| 2024-08-01 | 199.02 | 199.02 | 199.02 | 199.02 | 199.02 | 55,766 |
| 2024-07-31 | 199.03 | 199.03 | 199.02 | 199.02 | 199.02 | 3,652 |
| 2024-07-30 | 199.04 | 199.04 | 199.02 | 199.03 | 199.03 | 192,359 |
| 2024-07-29 | 199.06 | 199.06 | 199.04 | 199.04 | 199.04 | 77,090 |
| 2024-07-26 | 199.10 | 199.10 | 199.06 | 199.06 | 199.06 | 50,244 |
| 2024-07-25 | 199.12 | 199.12 | 199.10 | 199.10 | 199.10 | 3,963 |
| 2024-07-24 | 199.16 | 199.16 | 199.12 | 199.12 | 199.12 | 17,080 |
| 2024-07-23 | 199.17 | 199.17 | 199.16 | 199.16 | 199.16 | 31,352 |
| 2024-07-22 | 199.20 | 199.20 | 199.17 | 199.17 | 199.17 | 88,461 |
| 2024-07-19 | 199.23 | 199.23 | 199.18 | 199.20 | 199.20 | 48,488 |
| 2024-07-18 | 199.23 | 199.23 | 199.23 | 199.23 | 199.23 | 2,476 |
| 2024-07-17 | 199.26 | 199.26 | 199.23 | 199.23 | 199.23 | 136,533 |
| 2024-07-16 | 199.27 | 199.27 | 199.24 | 199.26 | 199.26 | 7,687 |
| 2024-07-15 | 199.28 | 199.28 | 199.27 | 199.27 | 199.27 | 23,000 |
| 2024-07-12 | 199.27 | 199.29 | 199.25 | 199.28 | 199.28 | 4,572 |
| 2024-07-11 | 199.30 | 199.30 | 199.25 | 199.27 | 199.27 | 1,468 |
| 2024-07-10 | 199.31 | 199.31 | 199.30 | 199.30 | 199.30 | 2,443 |
| 2024-07-09 | 199.31 | 199.31 | 199.30 | 199.31 | 199.31 | 308,428 |
| 2024-07-05 | 199.32 | 199.32 | 199.31 | 199.31 | 199.31 | 1,729 |
| 2024-07-04 | 199.34 | 199.34 | 199.32 | 199.32 | 199.32 | 2,860 |
| 2024-07-03 | 199.35 | 199.35 | 199.33 | 199.34 | 199.34 | 3,583 |
| 2024-07-02 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | 4,257 |
| 2024-07-01 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | 14,430 |
| 2024-06-28 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | 19,007 |
| 2024-06-27 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | 7 |
| 2024-06-26 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | 107,298 |
| 2024-06-25 | 199.36 | 199.36 | 199.35 | 199.35 | 199.35 | 45,320 |
| 2024-06-24 | 199.36 | 199.36 | 199.36 | 199.36 | 199.36 | 294 |
| 2024-06-21 | 199.36 | 199.36 | 199.36 | 199.36 | 199.36 | 62,955 |
| 2024-06-20 | 199.37 | 199.37 | 199.36 | 199.36 | 199.36 | 6,539 |
| 2024-06-19 | 199.37 | 199.37 | 199.37 | 199.37 | 199.37 | 0 |
| 2024-06-18 | 199.37 | 199.37 | 199.37 | 199.37 | 199.37 | 1,967 |
| 2024-06-14 | 199.37 | 199.37 | 199.37 | 199.37 | 199.37 | 0 |
| 2024-06-13 | 199.39 | 199.39 | 199.37 | 199.37 | 199.37 | 41,830 |
| 2024-06-12 | 199.39 | 199.39 | 199.39 | 199.39 | 199.39 | 97 |
| 2024-06-11 | 199.39 | 199.39 | 199.39 | 199.39 | 199.39 | 1,500 |
| 2024-06-10 | 199.39 | 199.39 | 199.39 | 199.39 | 199.39 | 808,292 |
| 2024-06-07 | 199.40 | 199.40 | 199.39 | 199.39 | 199.39 | 46 |
| 2024-06-06 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 54,664 |
| 2024-06-05 | 199.39 | 199.40 | 199.39 | 199.40 | 199.40 | 1,951 |
| 2024-06-04 | 199.40 | 199.40 | 199.39 | 199.39 | 199.39 | 23,584 |
| 2024-06-03 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 12,245 |
| 2024-05-31 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 772 |
| 2024-05-30 | 199.41 | 199.41 | 199.40 | 199.40 | 199.40 | 6,211 |
| 2024-05-29 | 199.42 | 199.42 | 199.41 | 199.41 | 199.41 | 30,913 |
| 2024-05-28 | 199.43 | 199.43 | 199.42 | 199.42 | 199.42 | 245 |
| 2024-05-27 | 199.45 | 199.45 | 199.42 | 199.43 | 199.43 | 47,270 |
| 2024-05-24 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | 3,596 |
| 2024-05-23 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | 5,397 |
| 2024-05-22 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | 5,415 |
| 2024-05-21 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MWK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.