NICO HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 155.50 | 155.50 | 155.49 | 155.49 | 155.49 | 98,316 |
| 2023-11-17 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 0 |
| 2023-11-16 | 155.79 | 155.79 | 155.50 | 155.50 | 155.50 | 9,225 |
| 2023-11-15 | 155.80 | 155.80 | 155.79 | 155.79 | 155.79 | 1,057,450 |
| 2023-11-14 | 155.88 | 155.88 | 155.80 | 155.80 | 155.80 | 3,160 |
| 2023-11-13 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | 700 |
| 2023-11-10 | 155.90 | 155.90 | 155.88 | 155.88 | 155.88 | 116,076 |
| 2023-11-09 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0 |
| 2023-11-08 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 65,770 |
| 2023-11-07 | 155.92 | 155.92 | 155.90 | 155.90 | 155.90 | 6,335 |
| 2023-11-06 | 155.92 | 155.92 | 155.92 | 155.92 | 155.92 | 14,693 |
| 2023-11-03 | 155.94 | 155.94 | 155.92 | 155.92 | 155.92 | 8,500 |
| 2023-11-02 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | 12,417 |
| 2023-11-01 | 155.95 | 155.95 | 155.93 | 155.94 | 155.94 | 31,683 |
| 2023-10-31 | 155.99 | 155.99 | 155.95 | 155.95 | 155.95 | 6,330 |
| 2023-10-30 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | 0 |
| 2023-10-27 | 156.00 | 156.00 | 155.99 | 155.99 | 155.99 | 8,539 |
| 2023-10-26 | 155.99 | 156.00 | 155.99 | 156.00 | 156.00 | 825 |
| 2023-10-25 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | 0 |
| 2023-10-24 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | 8,044 |
| 2023-10-23 | 156.83 | 156.83 | 155.99 | 155.99 | 155.99 | 10,223 |
| 2023-10-20 | 156.50 | 156.99 | 156.00 | 156.83 | 156.83 | 32,063 |
| 2023-10-19 | 156.99 | 156.99 | 156.50 | 156.50 | 156.50 | 10,000 |
| 2023-10-18 | 156.99 | 156.99 | 156.99 | 156.99 | 156.99 | 11,200 |
| 2023-10-17 | 157.79 | 157.79 | 156.99 | 156.99 | 156.99 | 3,898 |
| 2023-10-13 | 157.99 | 157.99 | 157.79 | 157.79 | 157.79 | 10,000 |
| 2023-10-12 | 158.00 | 158.00 | 157.99 | 157.99 | 157.99 | 6,870 |
| 2023-10-11 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 22,388 |
| 2023-10-10 | 157.99 | 158.00 | 157.99 | 158.00 | 158.00 | 283 |
| 2023-10-09 | 158.00 | 158.00 | 157.99 | 157.99 | 157.99 | 8,850 |
| 2023-10-06 | 159.99 | 159.99 | 158.00 | 158.00 | 158.00 | 6 |
| 2023-10-05 | 160.00 | 160.00 | 159.99 | 159.99 | 159.99 | 269,619 |
| 2023-10-04 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 13,477 |
| 2023-10-03 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-10-02 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 156 |
| 2023-09-29 | 161.99 | 161.99 | 160.00 | 160.00 | 160.00 | 4,094 |
| 2023-09-28 | 162.48 | 162.48 | 161.99 | 161.99 | 161.99 | 117,386 |
| 2023-09-27 | 162.50 | 162.50 | 161.99 | 162.48 | 162.48 | 81,042 |
| 2023-09-26 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 9,780 |
| 2023-09-25 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 1,145 |
| 2023-09-22 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 6,299 |
| 2023-09-21 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 1,149 |
| 2023-09-20 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 10,633 |
| 2023-09-19 | 163.00 | 163.00 | 162.50 | 162.50 | 162.50 | 66,201 |
| 2023-09-18 | 162.99 | 163.00 | 162.99 | 163.00 | 163.00 | 72 |
| 2023-09-15 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | 30,000 |
| 2023-09-14 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | 16,866 |
| 2023-09-13 | 163.00 | 163.00 | 162.99 | 162.99 | 162.99 | 5,000 |
| 2023-09-12 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 151,067 |
| 2023-09-11 | 162.99 | 163.00 | 162.99 | 163.00 | 163.00 | 93,305 |
| 2023-09-08 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | 20,937 |
| 2023-09-07 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | 1,051,497 |
| 2023-09-06 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | 16,300 |
| 2023-09-05 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | 253 |
| 2023-09-04 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | 30,316 |
| 2023-09-01 | 163.00 | 163.00 | 162.99 | 162.99 | 162.99 | 51,000 |
| 2023-08-31 | 163.01 | 163.01 | 163.00 | 163.00 | 163.00 | 128,239 |
| 2023-08-30 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 23,165 |
| 2023-08-29 | 163.01 | 163.01 | 163.00 | 163.01 | 163.01 | 28,183 |
| 2023-08-28 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 16,894 |
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.