NICO HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 164.58 | 164.58 | 163.00 | 163.00 | 163.00 | 32,601 |
| 2023-05-31 | 164.96 | 164.96 | 163.00 | 164.58 | 164.58 | 18,739 |
| 2023-05-30 | 164.98 | 164.98 | 164.96 | 164.96 | 164.96 | 1,818 |
| 2023-05-29 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | 0 |
| 2023-05-26 | 164.99 | 164.99 | 164.98 | 164.98 | 164.98 | 204,675 |
| 2023-05-25 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 2,814,681 |
| 2023-05-24 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 166,238 |
| 2023-05-23 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 34,759 |
| 2023-05-22 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 4,093 |
| 2023-05-19 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 119,628 |
| 2023-05-18 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 408,967 |
| 2023-05-17 | 164.99 | 165.00 | 164.99 | 164.99 | 164.99 | 256,131 |
| 2023-05-16 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 31,726 |
| 2023-05-12 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 2,000 |
| 2023-05-11 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 12,798 |
| 2023-05-10 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 68,000 |
| 2023-05-09 | 165.00 | 165.00 | 164.99 | 164.99 | 164.99 | 14,490 |
| 2023-05-08 | 161.26 | 165.00 | 161.26 | 165.00 | 165.00 | 36,702 |
| 2023-05-05 | 160.00 | 165.00 | 160.00 | 161.26 | 161.26 | 2,874,713 |
| 2023-05-04 | 154.04 | 160.00 | 154.04 | 160.00 | 160.00 | 150,000 |
| 2023-05-03 | 153.27 | 155.00 | 153.27 | 154.04 | 154.04 | 145,266 |
| 2023-05-02 | 150.00 | 154.00 | 150.00 | 153.27 | 153.27 | 315,447 |
| 2023-04-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 325 |
| 2023-04-27 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 143,237 |
| 2023-04-26 | 148.98 | 150.00 | 148.98 | 150.00 | 150.00 | 74,143 |
| 2023-04-25 | 148.98 | 148.98 | 148.98 | 148.98 | 148.98 | 0 |
| 2023-04-21 | 144.50 | 149.00 | 144.50 | 148.98 | 148.98 | 200,847 |
| 2023-04-20 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2023-04-19 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2023-04-18 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2023-04-17 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 127,232 |
| 2023-04-14 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 1,558 |
| 2023-04-13 | 144.50 | 144.50 | 144.49 | 144.50 | 144.50 | 308,830 |
| 2023-04-12 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2023-04-11 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 34,197 |
| 2023-04-06 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 36,180 |
| 2023-04-05 | 136.00 | 144.50 | 136.00 | 144.50 | 144.50 | 8,465 |
| 2023-04-04 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2023-04-03 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2023-03-31 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2023-03-30 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 14,224 |
| 2023-03-29 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 144,772 |
| 2023-03-28 | 135.92 | 136.00 | 135.92 | 136.00 | 136.00 | 30,000 |
| 2023-03-27 | 135.85 | 136.00 | 135.85 | 135.92 | 135.92 | 19,262 |
| 2023-03-24 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 3,631 |
| 2023-03-23 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 0 |
| 2023-03-22 | 119.00 | 135.85 | 119.00 | 135.85 | 135.85 | 86,186 |
| 2023-03-21 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2023-03-20 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 5,000 |
| 2023-03-17 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1,000 |
| 2023-03-16 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2023-03-15 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 100,000 |
| 2023-03-14 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2023-03-13 | 103.50 | 119.00 | 103.50 | 119.00 | 119.00 | 101,925 |
| 2023-03-10 | 90.000 | 103.50 | 90.000 | 103.50 | 103.50 | 173,131 |
| 2023-03-09 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2023-03-08 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 3,000,000 |
| 2023-03-07 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2023-03-06 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2023-03-02 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 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.