NICO HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1,724.97 | 1,724.97 | 1,724.95 | 1,724.96 | 1,724.96 | 14,185 |
| 2026-01-23 | 1,724.99 | 1,724.99 | 1,724.96 | 1,724.97 | 1,724.97 | 3,154 |
| 2026-01-22 | 1,724.99 | 1,725.00 | 1,724.98 | 1,724.99 | 1,724.99 | 36,219 |
| 2026-01-21 | 1,725.98 | 1,725.98 | 1,724.95 | 1,724.99 | 1,724.99 | 61,469 |
| 2026-01-20 | 1,726.00 | 1,726.00 | 1,725.00 | 1,725.98 | 1,725.98 | 23,559 |
| 2026-01-19 | 1,727.80 | 1,727.80 | 1,725.99 | 1,726.00 | 1,726.00 | 5,925 |
| 2026-01-16 | 1,728.54 | 1,728.54 | 1,726.99 | 1,727.80 | 1,727.80 | 22,400 |
| 2026-01-14 | 1,729.12 | 1,729.12 | 1,727.98 | 1,728.54 | 1,728.54 | 15,469 |
| 2026-01-13 | 1,732.61 | 1,732.61 | 1,729.00 | 1,729.12 | 1,729.12 | 44,711 |
| 2026-01-12 | 1,735.62 | 1,735.62 | 1,730.99 | 1,732.61 | 1,732.61 | 22,030 |
| 2026-01-09 | 1,735.99 | 1,735.99 | 1,733.00 | 1,735.62 | 1,735.62 | 53,906 |
| 2026-01-08 | 1,736.99 | 1,737.00 | 1,736.00 | 1,736.89 | 1,736.89 | 11,097 |
| 2026-01-07 | 1,737.41 | 1,737.41 | 1,736.99 | 1,736.99 | 1,736.99 | 18,770 |
| 2026-01-06 | 1,737.86 | 1,737.86 | 1,737.00 | 1,737.41 | 1,737.41 | 19,343 |
| 2026-01-05 | 1,737.88 | 1,737.88 | 1,737.79 | 1,737.86 | 1,737.86 | 3,082 |
| 2026-01-02 | 1,736.51 | 1,737.96 | 1,736.51 | 1,737.88 | 1,737.88 | 36,591 |
| 2025-12-31 | 1,736.97 | 1,738.00 | 1,736.00 | 1,736.51 | 1,736.51 | 133,294 |
| 2025-12-30 | 1,737.97 | 1,737.97 | 1,736.00 | 1,736.97 | 1,736.97 | 228,836 |
| 2025-12-29 | 1,738.00 | 1,738.00 | 1,737.90 | 1,737.97 | 1,737.97 | 13,019 |
| 2025-12-24 | 1,739.06 | 1,739.06 | 1,738.00 | 1,738.00 | 1,738.00 | 4,034 |
| 2025-12-23 | 1,739.86 | 1,739.86 | 1,737.00 | 1,739.06 | 1,739.06 | 31,328 |
| 2025-12-22 | 1,739.88 | 1,739.88 | 1,739.85 | 1,739.86 | 1,739.86 | 47,522 |
| 2025-12-19 | 1,739.90 | 1,739.90 | 1,739.87 | 1,739.88 | 1,739.88 | 5,080 |
| 2025-12-18 | 1,739.99 | 1,739.99 | 1,739.90 | 1,739.90 | 1,739.90 | 59,281 |
| 2025-12-17 | 1,740.00 | 1,740.00 | 1,739.99 | 1,739.99 | 1,739.99 | 3,381 |
| 2025-12-16 | 1,740.00 | 1,740.00 | 1,739.98 | 1,740.00 | 1,740.00 | 14,863 |
| 2025-12-15 | 1,740.00 | 1,740.00 | 1,739.99 | 1,740.00 | 1,740.00 | 248,489 |
| 2025-12-12 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0 |
| 2025-12-11 | 1,740.00 | 1,740.00 | 1,739.98 | 1,740.00 | 1,740.00 | 23,962 |
| 2025-12-10 | 1,739.98 | 1,740.00 | 1,739.98 | 1,740.00 | 1,740.00 | 13,936 |
| 2025-12-09 | 1,740.00 | 1,740.00 | 1,739.98 | 1,739.98 | 1,739.98 | 15,164 |
| 2025-12-08 | 1,740.00 | 1,740.00 | 1,739.99 | 1,740.00 | 1,740.00 | 37,618 |
| 2025-12-05 | 1,739.99 | 1,740.00 | 1,739.99 | 1,740.00 | 1,740.00 | 61,895 |
| 2025-12-04 | 1,739.98 | 1,740.00 | 1,739.98 | 1,739.99 | 1,739.99 | 36,246 |
| 2025-12-03 | 1,740.00 | 1,740.00 | 1,739.96 | 1,739.98 | 1,739.98 | 52,597 |
| 2025-12-02 | 1,740.00 | 1,740.00 | 1,739.96 | 1,740.00 | 1,740.00 | 22,833 |
| 2025-12-01 | 1,739.98 | 1,740.00 | 1,739.98 | 1,740.00 | 1,740.00 | 19,822 |
| 2025-11-28 | 1,739.98 | 1,739.99 | 1,739.97 | 1,739.99 | 1,739.99 | 153,505 |
| 2025-11-27 | 1,740.00 | 1,740.00 | 1,739.97 | 1,739.98 | 1,739.98 | 407,897 |
| 2025-11-26 | 1,738.28 | 1,740.00 | 1,738.28 | 1,740.00 | 1,740.00 | 120,858 |
| 2025-11-25 | 1,738.87 | 1,740.00 | 1,737.97 | 1,738.28 | 1,738.28 | 226,601 |
| 2025-11-24 | 1,740.00 | 1,740.00 | 1,738.87 | 1,738.87 | 1,738.87 | 11,230 |
| 2025-11-21 | 1,740.00 | 1,740.00 | 1,739.99 | 1,740.00 | 1,740.00 | 50,120 |
| 2025-11-20 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 109,678 |
| 2025-11-19 | 1,739.84 | 1,740.00 | 1,739.84 | 1,740.00 | 1,740.00 | 55,275 |
| 2025-11-18 | 1,739.80 | 1,740.00 | 1,739.79 | 1,739.84 | 1,739.84 | 189,957 |
| 2025-11-17 | 1,739.82 | 1,739.82 | 1,739.79 | 1,739.80 | 1,739.80 | 20,943 |
| 2025-11-14 | 1,739.82 | 1,739.82 | 1,739.81 | 1,739.82 | 1,739.82 | 69,009 |
| 2025-11-13 | 1,739.78 | 1,739.82 | 1,739.78 | 1,739.82 | 1,739.82 | 309,654 |
| 2025-11-12 | 1,739.75 | 1,739.80 | 1,739.75 | 1,739.78 | 1,739.78 | 157,753 |
| 2025-11-11 | 1,739.76 | 1,739.76 | 1,739.73 | 1,739.75 | 1,739.75 | 51,052 |
| 2025-11-10 | 1,739.77 | 1,739.77 | 1,739.75 | 1,739.76 | 1,739.76 | 104,622 |
| 2025-11-07 | 1,739.77 | 1,739.77 | 1,739.76 | 1,739.77 | 1,739.77 | 15,932 |
| 2025-11-06 | 1,739.79 | 1,739.79 | 1,739.76 | 1,739.77 | 1,739.77 | 109,899 |
| 2025-11-05 | 1,739.80 | 1,739.80 | 1,739.78 | 1,739.79 | 1,739.79 | 126,515 |
| 2025-11-04 | 1,739.79 | 1,739.80 | 1,739.79 | 1,739.80 | 1,739.80 | 13,510 |
| 2025-11-03 | 1,739.79 | 1,739.80 | 1,739.78 | 1,739.79 | 1,739.79 | 69,292 |
| 2025-10-31 | 1,739.79 | 1,739.80 | 1,739.79 | 1,739.79 | 1,739.79 | 307,023 |
| 2025-10-30 | 1,739.82 | 1,739.82 | 1,739.78 | 1,739.79 | 1,739.79 | 65,939 |
| 2025-10-29 | 1,739.82 | 1,739.83 | 1,739.81 | 1,739.82 | 1,739.82 | 294,149 |
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.