NICO HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,648.67 | 1,648.67 | 1,648.56 | 1,648.58 | 1,648.58 | 16,840 |
| 2026-04-23 | 1,648.69 | 1,648.69 | 1,648.59 | 1,648.67 | 1,648.67 | 8,405 |
| 2026-04-22 | 1,648.82 | 1,648.82 | 1,648.69 | 1,648.69 | 1,648.69 | 509 |
| 2026-04-21 | 1,649.00 | 1,649.00 | 1,648.70 | 1,648.82 | 1,648.82 | 16,104 |
| 2026-04-20 | 1,649.99 | 1,649.99 | 1,649.00 | 1,649.00 | 1,649.00 | 861 |
| 2026-04-17 | 1,651.73 | 1,651.73 | 1,649.99 | 1,649.99 | 1,649.99 | 7,596 |
| 2026-04-16 | 1,653.16 | 1,653.16 | 1,649.99 | 1,651.73 | 1,651.73 | 9,267 |
| 2026-04-15 | 1,656.73 | 1,656.73 | 1,652.49 | 1,653.16 | 1,653.16 | 23,827 |
| 2026-04-14 | 1,658.24 | 1,658.24 | 1,653.99 | 1,656.73 | 1,656.73 | 12,622 |
| 2026-04-13 | 1,661.05 | 1,661.05 | 1,656.99 | 1,658.24 | 1,658.24 | 10,405 |
| 2026-04-10 | 1,667.54 | 1,667.54 | 1,659.98 | 1,661.05 | 1,661.05 | 5,930 |
| 2026-04-09 | 1,667.65 | 1,667.65 | 1,667.52 | 1,667.54 | 1,667.54 | 46,455 |
| 2026-04-08 | 1,667.78 | 1,667.78 | 1,667.59 | 1,667.65 | 1,667.65 | 51,467 |
| 2026-04-07 | 1,669.87 | 1,669.87 | 1,669.77 | 1,669.77 | 1,669.77 | 8,194 |
| 2026-04-02 | 1,670.33 | 1,670.33 | 1,669.78 | 1,669.87 | 1,669.87 | 47,361 |
| 2026-04-01 | 1,670.94 | 1,670.94 | 1,669.95 | 1,670.33 | 1,670.33 | 11,491 |
| 2026-03-31 | 1,671.98 | 1,671.98 | 1,670.00 | 1,670.94 | 1,670.94 | 24,708 |
| 2026-03-30 | 1,675.53 | 1,675.53 | 1,671.98 | 1,671.98 | 1,671.98 | 15,843 |
| 2026-03-27 | 1,676.56 | 1,676.56 | 1,674.97 | 1,675.53 | 1,675.53 | 2,223 |
| 2026-03-26 | 1,678.40 | 1,678.40 | 1,675.99 | 1,676.56 | 1,676.56 | 8,508 |
| 2026-03-25 | 1,680.01 | 1,680.01 | 1,677.99 | 1,678.40 | 1,678.40 | 3,522 |
| 2026-03-24 | 1,681.81 | 1,681.81 | 1,679.98 | 1,680.01 | 1,680.01 | 178,265 |
| 2026-03-20 | 1,684.37 | 1,684.37 | 1,680.99 | 1,681.81 | 1,681.81 | 2,657 |
| 2026-03-19 | 1,684.44 | 1,684.44 | 1,684.34 | 1,684.37 | 1,684.37 | 26,660 |
| 2026-03-18 | 1,684.52 | 1,684.52 | 1,684.42 | 1,684.44 | 1,684.44 | 6,911 |
| 2026-03-17 | 1,684.61 | 1,684.61 | 1,684.48 | 1,684.52 | 1,684.52 | 6,601 |
| 2026-03-16 | 1,684.72 | 1,684.72 | 1,684.58 | 1,684.61 | 1,684.61 | 29,532 |
| 2026-03-13 | 1,684.85 | 1,684.85 | 1,684.67 | 1,684.72 | 1,684.72 | 22,848 |
| 2026-03-12 | 1,684.95 | 1,684.95 | 1,684.81 | 1,684.85 | 1,684.85 | 17,429 |
| 2026-03-11 | 1,685.39 | 1,685.39 | 1,684.91 | 1,684.95 | 1,684.95 | 17,699 |
| 2026-03-10 | 1,688.21 | 1,688.21 | 1,684.97 | 1,685.39 | 1,685.39 | 3,369 |
| 2026-03-09 | 1,690.49 | 1,690.49 | 1,686.86 | 1,688.21 | 1,688.21 | 28,640 |
| 2026-03-06 | 1,690.56 | 1,690.56 | 1,690.46 | 1,690.49 | 1,690.49 | 14,764 |
| 2026-03-05 | 1,690.71 | 1,690.71 | 1,690.56 | 1,690.56 | 1,690.56 | 124,303 |
| 2026-03-04 | 1,690.84 | 1,690.84 | 1,690.62 | 1,690.71 | 1,690.71 | 49,723 |
| 2026-03-02 | 1,690.97 | 1,690.97 | 1,690.77 | 1,690.84 | 1,690.84 | 209,568 |
| 2026-02-27 | 1,691.16 | 1,691.16 | 1,690.85 | 1,690.97 | 1,690.97 | 17,470 |
| 2026-02-26 | 1,691.79 | 1,691.79 | 1,690.97 | 1,691.16 | 1,691.16 | 32,953 |
| 2026-02-25 | 1,691.90 | 1,691.90 | 1,691.73 | 1,691.79 | 1,691.79 | 31,508 |
| 2026-02-24 | 1,691.92 | 1,691.92 | 1,691.84 | 1,691.90 | 1,691.90 | 2,513,934 |
| 2026-02-23 | 1,691.95 | 1,691.95 | 1,691.90 | 1,691.92 | 1,691.92 | 10,588 |
| 2026-02-20 | 1,691.98 | 1,691.98 | 1,691.93 | 1,691.95 | 1,691.95 | 5,500 |
| 2026-02-19 | 1,692.89 | 1,692.89 | 1,691.90 | 1,691.98 | 1,691.98 | 6,120 |
| 2026-02-18 | 1,692.95 | 1,692.95 | 1,692.84 | 1,692.89 | 1,692.89 | 47,938 |
| 2026-02-17 | 1,693.02 | 1,693.02 | 1,692.92 | 1,692.95 | 1,692.95 | 4,028 |
| 2026-02-16 | 1,694.57 | 1,694.57 | 1,692.95 | 1,693.02 | 1,693.02 | 5,254 |
| 2026-02-13 | 1,697.84 | 1,697.84 | 1,693.98 | 1,694.57 | 1,694.57 | 9,913 |
| 2026-02-12 | 1,698.97 | 1,698.97 | 1,695.00 | 1,697.84 | 1,697.84 | 9,234 |
| 2026-02-11 | 1,700.43 | 1,700.43 | 1,698.00 | 1,698.97 | 1,698.97 | 8,421 |
| 2026-02-10 | 1,714.58 | 1,714.58 | 1,699.99 | 1,700.43 | 1,700.43 | 21,703 |
| 2026-02-09 | 1,715.92 | 1,715.92 | 1,714.00 | 1,714.58 | 1,714.58 | 3,004 |
| 2026-02-06 | 1,717.62 | 1,717.62 | 1,714.99 | 1,715.92 | 1,715.92 | 9,840 |
| 2026-02-05 | 1,718.26 | 1,718.26 | 1,716.00 | 1,717.62 | 1,717.62 | 3,773 |
| 2026-02-04 | 1,719.27 | 1,719.27 | 1,717.99 | 1,718.26 | 1,718.26 | 61,951 |
| 2026-02-03 | 1,719.47 | 1,719.47 | 1,718.99 | 1,719.27 | 1,719.27 | 12,629 |
| 2026-02-02 | 1,720.27 | 1,720.27 | 1,719.46 | 1,719.48 | 1,719.48 | 8,300 |
| 2026-01-30 | 1,721.08 | 1,721.08 | 1,719.99 | 1,720.27 | 1,720.27 | 55,809 |
| 2026-01-29 | 1,722.96 | 1,722.96 | 1,720.98 | 1,721.08 | 1,721.08 | 20,272 |
| 2026-01-28 | 1,724.52 | 1,724.52 | 1,722.00 | 1,722.96 | 1,722.96 | 116,798 |
| 2026-01-27 | 1,724.96 | 1,724.96 | 1,722.99 | 1,724.52 | 1,724.52 | 50,958 |
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.