NICO HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,491.97 | 1,491.97 | 1,489.97 | 1,490.15 | 1,490.15 | 8,088 |
| 2026-07-21 | 1,491.99 | 1,491.99 | 1,491.97 | 1,491.97 | 1,491.97 | 11,560 |
| 2026-07-20 | 1,494.93 | 1,494.93 | 1,493.99 | 1,493.99 | 1,493.99 | 262 |
| 2026-07-17 | 1,494.96 | 1,494.96 | 1,494.93 | 1,494.93 | 1,494.93 | 3,083 |
| 2026-07-16 | 1,495.92 | 1,495.92 | 1,494.96 | 1,494.96 | 1,494.96 | 1,331 |
| 2026-07-15 | 1,496.88 | 1,496.88 | 1,495.00 | 1,495.92 | 1,495.92 | 14,039 |
| 2026-07-14 | 1,497.95 | 1,497.95 | 1,495.99 | 1,496.88 | 1,496.88 | 4,218 |
| 2026-07-13 | 1,498.42 | 1,498.42 | 1,497.92 | 1,497.95 | 1,497.95 | 5,451 |
| 2026-07-10 | 1,499.99 | 1,499.99 | 1,497.98 | 1,498.42 | 1,498.42 | 2,987 |
| 2026-07-09 | 1,578.78 | 1,578.78 | 1,499.98 | 1,499.99 | 1,499.99 | 73 |
| 2026-07-08 | 1,583.34 | 1,583.34 | 1,574.50 | 1,578.78 | 1,578.78 | 699 |
| 2026-07-07 | 1,583.71 | 1,583.71 | 1,583.33 | 1,583.34 | 1,583.34 | 808 |
| 2026-07-03 | 1,583.94 | 1,583.94 | 1,583.35 | 1,583.71 | 1,583.71 | 12,350 |
| 2026-07-02 | 1,584.05 | 1,584.05 | 1,583.90 | 1,583.94 | 1,583.94 | 4,167 |
| 2026-07-01 | 1,588.28 | 1,588.28 | 1,583.96 | 1,584.05 | 1,584.05 | 1,078 |
| 2026-06-30 | 1,591.15 | 1,591.15 | 1,584.99 | 1,588.28 | 1,588.28 | 3,267 |
| 2026-06-29 | 1,593.97 | 1,593.97 | 1,589.96 | 1,591.15 | 1,591.15 | 5,928 |
| 2026-06-26 | 1,598.20 | 1,598.20 | 1,593.95 | 1,593.97 | 1,593.97 | 19,710 |
| 2026-06-25 | 1,599.23 | 1,599.23 | 1,595.99 | 1,598.20 | 1,598.20 | 49,051 |
| 2026-06-24 | 1,600.16 | 1,600.16 | 1,598.99 | 1,599.23 | 1,599.23 | 27,448 |
| 2026-06-23 | 1,610.97 | 1,610.97 | 1,598.99 | 1,600.16 | 1,600.16 | 5,586 |
| 2026-06-22 | 1,611.00 | 1,611.00 | 1,600.00 | 1,610.97 | 1,610.97 | 402,344 |
| 2026-06-19 | 1,612.64 | 1,612.64 | 1,610.99 | 1,611.00 | 1,611.00 | 2,092 |
| 2026-06-18 | 1,613.11 | 1,613.11 | 1,611.99 | 1,612.64 | 1,612.64 | 16,462 |
| 2026-06-17 | 1,624.89 | 1,624.89 | 1,612.99 | 1,613.11 | 1,613.11 | 3,594 |
| 2026-06-16 | 1,624.91 | 1,624.91 | 1,624.87 | 1,624.89 | 1,624.89 | 7,294 |
| 2026-06-15 | 1,624.98 | 1,624.98 | 1,624.90 | 1,624.91 | 1,624.91 | 1,005,603 |
| 2026-06-12 | 1,625.03 | 1,625.03 | 1,624.96 | 1,624.98 | 1,624.98 | 7,086 |
| 2026-06-11 | 1,625.15 | 1,625.15 | 1,625.01 | 1,625.03 | 1,625.03 | 26,085 |
| 2026-06-10 | 1,625.25 | 1,625.25 | 1,625.12 | 1,625.15 | 1,625.15 | 8,738 |
| 2026-06-09 | 1,625.68 | 1,625.68 | 1,625.18 | 1,625.25 | 1,625.25 | 24,500 |
| 2026-06-08 | 1,625.72 | 1,625.72 | 1,625.64 | 1,625.68 | 1,625.68 | 437,431 |
| 2026-06-05 | 1,625.90 | 1,625.90 | 1,625.69 | 1,625.72 | 1,625.72 | 4,610 |
| 2026-06-04 | 1,625.90 | 1,625.90 | 1,625.76 | 1,625.90 | 1,625.90 | 1,014,083 |
| 2026-06-03 | 1,625.98 | 1,625.98 | 1,625.90 | 1,625.90 | 1,625.90 | 3,828 |
| 2026-06-02 | 1,625.99 | 1,625.99 | 1,625.93 | 1,625.98 | 1,625.98 | 13,550 |
| 2026-06-01 | 1,627.36 | 1,627.36 | 1,626.98 | 1,626.99 | 1,626.99 | 1,869 |
| 2026-05-29 | 1,629.94 | 1,629.94 | 1,627.00 | 1,627.36 | 1,627.36 | 23,079 |
| 2026-05-28 | 1,631.91 | 1,631.91 | 1,629.91 | 1,629.94 | 1,629.94 | 14,178 |
| 2026-05-27 | 1,634.78 | 1,634.78 | 1,630.99 | 1,631.91 | 1,631.91 | 3,802 |
| 2026-05-26 | 1,638.39 | 1,638.39 | 1,632.99 | 1,634.78 | 1,634.78 | 7,216 |
| 2026-05-25 | 1,640.98 | 1,640.98 | 1,636.99 | 1,638.39 | 1,638.39 | 11,637 |
| 2026-05-22 | 1,642.99 | 1,642.99 | 1,640.79 | 1,640.98 | 1,640.98 | 31,961 |
| 2026-05-21 | 1,643.08 | 1,643.08 | 1,642.97 | 1,642.99 | 1,642.99 | 26,234 |
| 2026-05-20 | 1,643.26 | 1,643.26 | 1,642.99 | 1,643.08 | 1,643.08 | 4,836 |
| 2026-05-19 | 1,643.42 | 1,643.42 | 1,643.23 | 1,643.26 | 1,643.26 | 6,585 |
| 2026-05-18 | 1,643.56 | 1,643.56 | 1,643.31 | 1,643.42 | 1,643.42 | 9,077 |
| 2026-05-15 | 1,643.65 | 1,643.65 | 1,643.51 | 1,643.56 | 1,643.56 | 26,563 |
| 2026-05-13 | 1,643.70 | 1,643.70 | 1,643.64 | 1,643.65 | 1,643.65 | 32,991 |
| 2026-05-12 | 1,643.79 | 1,643.79 | 1,643.68 | 1,643.70 | 1,643.70 | 14,723 |
| 2026-05-11 | 1,643.89 | 1,643.89 | 1,643.74 | 1,643.79 | 1,643.79 | 25,212 |
| 2026-05-08 | 1,643.96 | 1,643.96 | 1,643.85 | 1,643.89 | 1,643.89 | 74,834 |
| 2026-05-07 | 1,644.97 | 1,644.97 | 1,643.95 | 1,643.96 | 1,643.96 | 23,380 |
| 2026-05-06 | 1,645.62 | 1,645.62 | 1,643.99 | 1,644.97 | 1,644.97 | 312,898 |
| 2026-05-05 | 1,645.72 | 1,645.72 | 1,644.99 | 1,645.62 | 1,645.62 | 11,096 |
| 2026-05-04 | 1,645.81 | 1,645.81 | 1,645.70 | 1,645.72 | 1,645.72 | 3,482 |
| 2026-04-30 | 1,645.86 | 1,645.86 | 1,645.79 | 1,645.81 | 1,645.81 | 5,587 |
| 2026-04-29 | 1,645.98 | 1,645.98 | 1,645.85 | 1,645.86 | 1,645.86 | 12,726 |
| 2026-04-28 | 1,647.70 | 1,647.70 | 1,645.95 | 1,645.98 | 1,645.98 | 21,699 |
| 2026-04-27 | 1,648.58 | 1,648.58 | 1,645.99 | 1,647.70 | 1,647.70 | 25,600 |
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.