NICO HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | 666 |
| 2024-05-17 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | 24,772 |
| 2024-05-16 | 199.47 | 199.47 | 199.45 | 199.45 | 199.45 | 24,284 |
| 2024-05-15 | 199.46 | 199.47 | 199.46 | 199.47 | 199.47 | 12,125 |
| 2024-05-13 | 199.47 | 199.47 | 199.46 | 199.46 | 199.46 | 52,506 |
| 2024-05-10 | 199.48 | 199.48 | 199.47 | 199.47 | 199.47 | 7,472 |
| 2024-05-09 | 199.48 | 199.48 | 199.48 | 199.48 | 199.48 | 20,000 |
| 2024-05-08 | 199.49 | 199.49 | 199.48 | 199.48 | 199.48 | 4,997 |
| 2024-05-07 | 199.50 | 199.50 | 199.49 | 199.49 | 199.49 | 11,816 |
| 2024-05-06 | 199.49 | 199.50 | 199.49 | 199.50 | 199.50 | 10,825 |
| 2024-05-03 | 199.50 | 199.50 | 199.49 | 199.49 | 199.49 | 16,950 |
| 2024-05-02 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 9,028 |
| 2024-04-30 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 1,500,074 |
| 2024-04-29 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 27,214 |
| 2024-04-26 | 199.53 | 199.53 | 199.50 | 199.50 | 199.50 | 40,828 |
| 2024-04-25 | 199.54 | 199.54 | 199.53 | 199.53 | 199.53 | 269 |
| 2024-04-24 | 199.55 | 199.55 | 199.54 | 199.54 | 199.54 | 3,235 |
| 2024-04-23 | 199.57 | 199.57 | 199.55 | 199.55 | 199.55 | 56,956 |
| 2024-04-22 | 199.58 | 199.58 | 199.56 | 199.57 | 199.57 | 40,660 |
| 2024-04-19 | 199.59 | 199.59 | 199.58 | 199.58 | 199.58 | 28,857 |
| 2024-04-18 | 199.59 | 199.59 | 199.59 | 199.59 | 199.59 | 49,548 |
| 2024-04-17 | 199.59 | 199.59 | 199.59 | 199.59 | 199.59 | 37,200 |
| 2024-04-16 | 199.59 | 199.59 | 199.59 | 199.59 | 199.59 | 6,436 |
| 2024-04-15 | 199.59 | 199.59 | 199.59 | 199.59 | 199.59 | 12,397 |
| 2024-04-12 | 199.59 | 199.59 | 199.59 | 199.59 | 199.59 | 0 |
| 2024-04-10 | 199.60 | 199.60 | 199.59 | 199.59 | 199.59 | 21,768 |
| 2024-04-09 | 199.61 | 199.61 | 199.60 | 199.60 | 199.60 | 21,070 |
| 2024-04-08 | 199.63 | 199.63 | 199.61 | 199.61 | 199.61 | 20,350 |
| 2024-04-05 | 199.63 | 199.63 | 199.63 | 199.63 | 199.63 | 0 |
| 2024-04-04 | 199.64 | 199.64 | 199.63 | 199.63 | 199.63 | 23,784 |
| 2024-04-03 | 199.65 | 199.65 | 199.64 | 199.64 | 199.64 | 12,420 |
| 2024-04-02 | 199.67 | 199.67 | 199.65 | 199.65 | 199.65 | 12,162 |
| 2024-03-28 | 199.69 | 199.69 | 199.65 | 199.67 | 199.67 | 24,725 |
| 2024-03-27 | 199.69 | 199.69 | 199.69 | 199.69 | 199.69 | 3,000 |
| 2024-03-26 | 199.69 | 199.69 | 199.69 | 199.69 | 199.69 | 2,954 |
| 2024-03-25 | 199.70 | 199.70 | 199.69 | 199.69 | 199.69 | 6,925 |
| 2024-03-22 | 199.73 | 199.73 | 199.70 | 199.70 | 199.70 | 1,769 |
| 2024-03-21 | 199.73 | 199.73 | 199.73 | 199.73 | 199.73 | 10,780 |
| 2024-03-20 | 199.73 | 199.73 | 199.73 | 199.73 | 199.73 | 10,016 |
| 2024-03-19 | 199.72 | 199.73 | 199.72 | 199.73 | 199.73 | 96,454 |
| 2024-03-18 | 199.72 | 199.72 | 199.72 | 199.72 | 199.72 | 2,041 |
| 2024-03-15 | 199.74 | 199.74 | 199.72 | 199.72 | 199.72 | 34 |
| 2024-03-14 | 199.75 | 199.75 | 199.74 | 199.74 | 199.74 | 129,748 |
| 2024-03-13 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | 2,000 |
| 2024-03-12 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | 136,472 |
| 2024-03-11 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | 64,814 |
| 2024-03-08 | 199.79 | 199.79 | 199.75 | 199.75 | 199.75 | 70,000 |
| 2024-03-07 | 199.80 | 199.80 | 199.79 | 199.79 | 199.79 | 51,229 |
| 2024-03-06 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 85,000 |
| 2024-03-05 | 199.92 | 199.92 | 199.80 | 199.80 | 199.80 | 323 |
| 2024-03-01 | 199.92 | 199.92 | 199.92 | 199.92 | 199.92 | 0 |
| 2024-02-29 | 199.93 | 199.93 | 199.90 | 199.92 | 199.92 | 2,055 |
| 2024-02-28 | 199.93 | 199.93 | 199.93 | 199.93 | 199.93 | 0 |
| 2024-02-27 | 199.95 | 199.95 | 199.92 | 199.93 | 199.93 | 11,993 |
| 2024-02-26 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 2,184 |
| 2024-02-23 | 200.00 | 200.00 | 199.95 | 199.95 | 199.95 | 3,550 |
| 2024-02-22 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-02-21 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 118,575 |
| 2024-02-20 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 23,431 |
| 2024-02-19 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 19,346 |
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.