NICO HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 995.01 | 995.01 | 995.01 | 995.01 | 995.01 | 13,852 |
| 2025-08-01 | 995.00 | 995.02 | 995.00 | 995.01 | 995.01 | 27,055 |
| 2025-07-31 | 994.99 | 995.01 | 994.99 | 995.00 | 995.00 | 26,618 |
| 2025-07-30 | 994.89 | 995.01 | 994.89 | 994.99 | 994.99 | 126,626 |
| 2025-07-29 | 994.86 | 994.89 | 994.85 | 994.89 | 994.89 | 120,197 |
| 2025-07-28 | 994.83 | 994.86 | 994.83 | 994.86 | 994.86 | 1,253 |
| 2025-07-25 | 994.78 | 994.83 | 994.78 | 994.83 | 994.83 | 3,290 |
| 2025-07-24 | 994.77 | 994.80 | 994.77 | 994.78 | 994.78 | 13,233 |
| 2025-07-23 | 994.77 | 994.77 | 994.77 | 994.77 | 994.77 | 0 |
| 2025-07-22 | 994.76 | 994.77 | 994.76 | 994.77 | 994.77 | 60,000 |
| 2025-07-21 | 994.75 | 994.76 | 994.75 | 994.76 | 994.76 | 1,500 |
| 2025-07-18 | 994.75 | 994.75 | 994.75 | 994.75 | 994.75 | 31,018 |
| 2025-07-17 | 869.77 | 994.75 | 869.77 | 994.75 | 994.75 | 61,907 |
| 2025-07-16 | 865.00 | 994.75 | 865.00 | 869.77 | 869.77 | 4,041 |
| 2025-07-15 | 865.00 | 865.02 | 865.00 | 865.00 | 865.00 | 123,773 |
| 2025-07-14 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 104,396 |
| 2025-07-11 | 865.00 | 865.00 | 864.99 | 865.00 | 865.00 | 516,016 |
| 2025-07-10 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 108,628 |
| 2025-07-09 | 865.00 | 865.01 | 865.00 | 865.00 | 865.00 | 233,662 |
| 2025-07-08 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 149,685 |
| 2025-07-04 | 865.00 | 865.00 | 864.99 | 865.00 | 865.00 | 122,510 |
| 2025-07-03 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 869,720 |
| 2025-07-02 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 39,236 |
| 2025-07-01 | 865.00 | 865.00 | 864.99 | 865.00 | 865.00 | 79,153 |
| 2025-06-30 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 217,372 |
| 2025-06-27 | 859.23 | 865.00 | 859.23 | 865.00 | 865.00 | 948,091 |
| 2025-06-26 | 854.01 | 865.01 | 854.01 | 859.23 | 859.23 | 1,774,798 |
| 2025-06-25 | 854.01 | 854.01 | 854.00 | 854.01 | 854.01 | 546,811 |
| 2025-06-24 | 854.00 | 854.01 | 854.00 | 854.01 | 854.01 | 117,941 |
| 2025-06-23 | 844.22 | 854.01 | 844.22 | 854.00 | 854.00 | 551,809 |
| 2025-06-20 | 776.37 | 854.01 | 776.37 | 844.22 | 844.22 | 234,734 |
| 2025-06-19 | 776.37 | 776.37 | 776.37 | 776.37 | 776.37 | 7,253,326 |
| 2025-06-18 | 776.36 | 776.37 | 776.36 | 776.37 | 776.37 | 35,396 |
| 2025-06-17 | 776.37 | 776.37 | 776.36 | 776.36 | 776.36 | 455,134 |
| 2025-06-16 | 748.66 | 776.37 | 748.66 | 776.37 | 776.37 | 1,866 |
| 2025-06-13 | 725.64 | 776.36 | 725.01 | 748.66 | 748.66 | 30,804 |
| 2025-06-12 | 716.77 | 776.37 | 716.77 | 725.64 | 725.64 | 771,689 |
| 2025-06-11 | 776.37 | 776.38 | 700.00 | 716.77 | 716.77 | 122,621 |
| 2025-06-10 | 776.38 | 776.38 | 776.37 | 776.37 | 776.37 | 67,957 |
| 2025-06-06 | 776.39 | 776.39 | 776.38 | 776.38 | 776.38 | 45,566 |
| 2025-06-05 | 776.39 | 776.39 | 776.39 | 776.39 | 776.39 | 8,077 |
| 2025-06-04 | 776.39 | 776.39 | 776.39 | 776.39 | 776.39 | 475 |
| 2025-06-03 | 776.40 | 776.40 | 776.38 | 776.39 | 776.39 | 10,116 |
| 2025-06-02 | 776.41 | 776.41 | 776.39 | 776.40 | 776.40 | 13,793 |
| 2025-05-30 | 776.40 | 776.41 | 776.40 | 776.41 | 776.41 | 177,912 |
| 2025-05-29 | 776.35 | 776.42 | 776.35 | 776.40 | 776.40 | 950,814 |
| 2025-05-28 | 776.37 | 776.37 | 776.34 | 776.35 | 776.35 | 391,466 |
| 2025-05-27 | 776.40 | 776.40 | 776.36 | 776.37 | 776.37 | 79,506 |
| 2025-05-26 | 776.43 | 776.43 | 776.39 | 776.40 | 776.40 | 122,586 |
| 2025-05-23 | 776.47 | 776.47 | 776.43 | 776.43 | 776.43 | 26,238 |
| 2025-05-22 | 776.52 | 776.52 | 776.46 | 776.47 | 776.47 | 21,812 |
| 2025-05-21 | 776.53 | 776.53 | 776.50 | 776.52 | 776.52 | 45,832 |
| 2025-05-20 | 776.56 | 776.56 | 776.53 | 776.53 | 776.53 | 11,706 |
| 2025-05-19 | 776.57 | 776.57 | 776.56 | 776.56 | 776.56 | 36,679 |
| 2025-05-16 | 776.58 | 776.58 | 776.57 | 776.57 | 776.57 | 37,796 |
| 2025-05-15 | 776.60 | 776.60 | 776.57 | 776.58 | 776.58 | 24,658 |
| 2025-05-13 | 776.65 | 776.65 | 776.59 | 776.60 | 776.60 | 242,413 |
| 2025-05-12 | 776.65 | 776.65 | 776.65 | 776.65 | 776.65 | 10,249 |
| 2025-05-09 | 776.66 | 776.66 | 776.64 | 776.65 | 776.65 | 155,464 |
| 2025-05-08 | 776.65 | 776.66 | 776.64 | 776.66 | 776.66 | 29,877 |
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.