NICO HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 81,131 |
| 2024-02-15 | 200.00 | 200.00 | 199.99 | 200.00 | 200.00 | 20,033 |
| 2024-02-14 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 5,000 |
| 2024-02-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 746 |
| 2024-02-12 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 500 |
| 2024-02-09 | 200.80 | 200.80 | 200.00 | 200.00 | 200.00 | 95 |
| 2024-02-08 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 0 |
| 2024-02-07 | 204.90 | 204.98 | 200.00 | 200.80 | 200.80 | 123,451 |
| 2024-02-06 | 203.99 | 204.98 | 203.99 | 204.90 | 204.90 | 2,785 |
| 2024-02-05 | 204.36 | 204.36 | 203.99 | 203.99 | 203.99 | 4,400 |
| 2024-02-02 | 204.97 | 204.97 | 203.99 | 204.36 | 204.36 | 16,817 |
| 2024-02-01 | 204.97 | 204.97 | 204.97 | 204.97 | 204.97 | 5,679 |
| 2024-01-31 | 204.97 | 204.97 | 204.97 | 204.97 | 204.97 | 48,127 |
| 2024-01-30 | 200.06 | 204.97 | 200.06 | 204.97 | 204.97 | 40,436 |
| 2024-01-29 | 205.40 | 205.40 | 200.00 | 200.06 | 200.06 | 1,010,416 |
| 2024-01-26 | 205.49 | 205.49 | 205.40 | 205.40 | 205.40 | 14,663 |
| 2024-01-25 | 205.50 | 205.50 | 205.45 | 205.49 | 205.49 | 27,081 |
| 2024-01-24 | 205.99 | 205.99 | 205.50 | 205.50 | 205.50 | 14,789 |
| 2024-01-23 | 206.00 | 206.00 | 205.99 | 205.99 | 205.99 | 2,395 |
| 2024-01-22 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 7,325 |
| 2024-01-19 | 189.95 | 206.00 | 189.95 | 206.00 | 206.00 | 199,642 |
| 2024-01-18 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | 5,000 |
| 2024-01-17 | 179.00 | 189.95 | 179.00 | 189.95 | 189.95 | 100,000 |
| 2024-01-16 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 50,079 |
| 2024-01-12 | 161.43 | 179.00 | 161.43 | 179.00 | 179.00 | 49,921 |
| 2024-01-11 | 161.43 | 161.43 | 161.43 | 161.43 | 161.43 | 0 |
| 2024-01-10 | 161.43 | 161.43 | 161.43 | 161.43 | 161.43 | 0 |
| 2024-01-09 | 152.00 | 165.00 | 152.00 | 161.43 | 161.43 | 350,000 |
| 2024-01-08 | 151.50 | 152.00 | 151.50 | 152.00 | 152.00 | 1,803 |
| 2024-01-05 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 0 |
| 2024-01-04 | 151.00 | 151.50 | 151.00 | 151.50 | 151.50 | 6,700 |
| 2024-01-03 | 150.40 | 151.00 | 150.40 | 151.00 | 151.00 | 717,000 |
| 2024-01-02 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 0 |
| 2023-12-29 | 149.84 | 151.00 | 149.84 | 150.40 | 150.40 | 1,678,029 |
| 2023-12-28 | 149.88 | 149.88 | 149.84 | 149.84 | 149.84 | 90,486 |
| 2023-12-27 | 149.88 | 149.88 | 149.87 | 149.88 | 149.88 | 43,832 |
| 2023-12-22 | 149.88 | 149.88 | 149.88 | 149.88 | 149.88 | 7,550 |
| 2023-12-21 | 149.88 | 149.88 | 149.88 | 149.88 | 149.88 | 2,961 |
| 2023-12-20 | 149.88 | 149.88 | 149.88 | 149.88 | 149.88 | 13,506 |
| 2023-12-19 | 149.88 | 149.88 | 149.88 | 149.88 | 149.88 | 164,875 |
| 2023-12-18 | 149.88 | 149.88 | 149.88 | 149.88 | 149.88 | 2,113 |
| 2023-12-15 | 149.88 | 149.88 | 149.88 | 149.88 | 149.88 | 7,135 |
| 2023-12-14 | 149.88 | 149.88 | 149.88 | 149.88 | 149.88 | 64 |
| 2023-12-13 | 149.88 | 149.88 | 149.88 | 149.88 | 149.88 | 16,631 |
| 2023-12-12 | 149.90 | 149.90 | 149.88 | 149.88 | 149.88 | 21,000 |
| 2023-12-11 | 150.00 | 150.00 | 149.89 | 149.90 | 149.90 | 7,975 |
| 2023-12-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 30,002 |
| 2023-12-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 16,920 |
| 2023-12-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 9,938 |
| 2023-12-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-12-04 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 116,631 |
| 2023-12-01 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 15,344 |
| 2023-11-30 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 748,891 |
| 2023-11-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 489 |
| 2023-11-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 8,871 |
| 2023-11-27 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 34,000 |
| 2023-11-24 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 18,812 |
| 2023-11-23 | 150.23 | 150.23 | 150.00 | 150.00 | 150.00 | 15,411 |
| 2023-11-22 | 150.10 | 155.49 | 150.10 | 150.23 | 150.23 | 13,020 |
| 2023-11-21 | 155.49 | 155.49 | 150.00 | 150.10 | 150.10 | 1,019,459 |
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.