NICO HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,739.82 | 1,739.83 | 1,739.81 | 1,739.82 | 1,739.82 | 7,532 |
| 2025-10-27 | 1,739.79 | 1,739.82 | 1,739.79 | 1,739.82 | 1,739.82 | 23,801 |
| 2025-10-24 | 1,739.79 | 1,739.79 | 1,739.79 | 1,739.79 | 1,739.79 | 0 |
| 2025-10-23 | 1,739.77 | 1,739.80 | 1,739.77 | 1,739.79 | 1,739.79 | 108,887 |
| 2025-10-22 | 1,739.71 | 1,739.77 | 1,739.71 | 1,739.77 | 1,739.77 | 1,419 |
| 2025-10-21 | 1,739.68 | 1,739.76 | 1,739.68 | 1,739.71 | 1,739.71 | 26,018 |
| 2025-10-20 | 1,739.68 | 1,739.68 | 1,739.67 | 1,739.68 | 1,739.68 | 1,345,354 |
| 2025-10-17 | 1,739.68 | 1,739.68 | 1,739.67 | 1,739.68 | 1,739.68 | 169,180 |
| 2025-10-16 | 1,739.69 | 1,739.69 | 1,739.67 | 1,739.68 | 1,739.68 | 166,312 |
| 2025-10-14 | 1,739.69 | 1,739.70 | 1,739.68 | 1,739.69 | 1,739.69 | 11,219 |
| 2025-10-13 | 1,739.71 | 1,739.71 | 1,739.60 | 1,739.69 | 1,739.69 | 15,370 |
| 2025-10-10 | 1,739.73 | 1,739.73 | 1,739.69 | 1,739.71 | 1,739.71 | 88,471 |
| 2025-10-09 | 1,739.74 | 1,739.74 | 1,739.73 | 1,739.73 | 1,739.73 | 41,961 |
| 2025-10-08 | 1,739.76 | 1,739.76 | 1,739.73 | 1,739.74 | 1,739.74 | 26,456 |
| 2025-10-07 | 1,739.76 | 1,739.77 | 1,739.75 | 1,739.76 | 1,739.76 | 130,673 |
| 2025-10-06 | 1,739.80 | 1,739.80 | 1,739.50 | 1,739.76 | 1,739.76 | 51,806 |
| 2025-10-03 | 1,739.81 | 1,739.81 | 1,739.78 | 1,739.80 | 1,739.80 | 38,397 |
| 2025-10-02 | 1,739.84 | 1,739.84 | 1,739.80 | 1,739.81 | 1,739.81 | 118,411 |
| 2025-10-01 | 1,739.85 | 1,739.85 | 1,739.83 | 1,739.84 | 1,739.84 | 26,861 |
| 2025-09-30 | 1,739.86 | 1,739.86 | 1,739.84 | 1,739.85 | 1,739.85 | 52,919 |
| 2025-09-29 | 1,739.87 | 1,739.87 | 1,739.84 | 1,739.86 | 1,739.86 | 515,637 |
| 2025-09-26 | 1,739.88 | 1,739.88 | 1,739.87 | 1,739.88 | 1,739.88 | 47,230 |
| 2025-09-25 | 1,739.89 | 1,739.89 | 1,739.87 | 1,739.88 | 1,739.88 | 47,252 |
| 2025-09-24 | 1,739.89 | 1,739.89 | 1,739.89 | 1,739.89 | 1,739.89 | 32,854 |
| 2025-09-23 | 1,739.90 | 1,739.90 | 1,739.88 | 1,739.89 | 1,739.89 | 51,130 |
| 2025-09-22 | 1,739.92 | 1,739.92 | 1,739.89 | 1,739.90 | 1,739.90 | 220,814 |
| 2025-09-19 | 1,739.94 | 1,739.94 | 1,739.91 | 1,739.92 | 1,739.92 | 102,670 |
| 2025-09-18 | 1,739.96 | 1,739.98 | 1,739.92 | 1,739.94 | 1,739.94 | 94,047 |
| 2025-09-17 | 1,739.99 | 1,739.99 | 1,739.78 | 1,739.96 | 1,739.96 | 32,696 |
| 2025-09-15 | 1,740.00 | 1,740.00 | 1,739.97 | 1,739.99 | 1,739.99 | 28,044 |
| 2025-09-12 | 1,740.01 | 1,740.01 | 1,739.99 | 1,740.00 | 1,740.00 | 165,086 |
| 2025-09-11 | 1,740.01 | 1,740.01 | 1,740.00 | 1,740.01 | 1,740.01 | 78,775 |
| 2025-09-10 | 1,740.00 | 1,740.02 | 1,740.00 | 1,740.01 | 1,740.01 | 80,031 |
| 2025-09-09 | 1,739.99 | 1,740.01 | 1,739.99 | 1,740.00 | 1,740.00 | 108,721 |
| 2025-09-08 | 1,740.00 | 1,740.00 | 1,739.98 | 1,739.99 | 1,739.99 | 8,290 |
| 2025-09-05 | 1,740.01 | 1,740.01 | 1,739.99 | 1,740.00 | 1,740.00 | 106,674 |
| 2025-09-04 | 1,740.01 | 1,740.01 | 1,739.99 | 1,740.01 | 1,740.01 | 53,110 |
| 2025-09-03 | 1,740.01 | 1,740.02 | 1,740.00 | 1,740.01 | 1,740.01 | 83,432 |
| 2025-09-02 | 1,740.01 | 1,740.01 | 1,740.01 | 1,740.01 | 1,740.01 | 10,000 |
| 2025-09-01 | 1,740.01 | 1,740.02 | 1,740.01 | 1,740.01 | 1,740.01 | 29,891 |
| 2025-08-29 | 1,514.18 | 1,740.01 | 1,514.18 | 1,740.01 | 1,740.01 | 170,602 |
| 2025-08-28 | 1,514.01 | 1,514.18 | 1,514.01 | 1,514.18 | 1,514.18 | 80,839 |
| 2025-08-27 | 1,317.04 | 1,514.01 | 1,317.04 | 1,514.01 | 1,514.01 | 13,146 |
| 2025-08-26 | 1,317.01 | 1,317.04 | 1,317.01 | 1,317.04 | 1,317.04 | 889 |
| 2025-08-25 | 1,317.01 | 1,317.01 | 1,317.01 | 1,317.01 | 1,317.01 | 0 |
| 2025-08-22 | 1,304.67 | 1,317.02 | 1,304.67 | 1,317.01 | 1,317.01 | 53,500 |
| 2025-08-21 | 1,159.41 | 1,316.05 | 1,159.41 | 1,304.67 | 1,304.67 | 75,261 |
| 2025-08-20 | 1,144.38 | 1,300.00 | 1,144.38 | 1,159.41 | 1,159.41 | 52,000 |
| 2025-08-19 | 1,144.37 | 1,144.40 | 1,144.37 | 1,144.38 | 1,144.38 | 78,741 |
| 2025-08-18 | 1,144.34 | 1,144.37 | 1,144.34 | 1,144.37 | 1,144.37 | 120 |
| 2025-08-15 | 1,144.33 | 1,144.37 | 1,144.33 | 1,144.34 | 1,144.34 | 140,231 |
| 2025-08-14 | 1,144.29 | 1,144.33 | 1,144.29 | 1,144.33 | 1,144.33 | 348,979 |
| 2025-08-13 | 1,142.41 | 1,144.29 | 1,142.41 | 1,144.29 | 1,144.29 | 10,000 |
| 2025-08-12 | 995.13 | 1,144.28 | 995.13 | 1,142.41 | 1,142.41 | 12,474 |
| 2025-08-11 | 995.13 | 995.13 | 995.13 | 995.13 | 995.13 | 0 |
| 2025-08-08 | 995.12 | 995.14 | 995.12 | 995.13 | 995.13 | 51,000 |
| 2025-08-07 | 995.09 | 995.12 | 995.09 | 995.12 | 995.12 | 10,000 |
| 2025-08-06 | 995.03 | 995.09 | 995.03 | 995.09 | 995.09 | 12,000 |
| 2025-08-05 | 995.01 | 995.04 | 995.01 | 995.03 | 995.03 | 8,805 |
| 2025-08-04 | 995.01 | 995.01 | 995.01 | 995.01 | 995.01 | 13,852 |
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.