NICO HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 776.65 | 776.65 | 776.64 | 776.65 | 776.65 | 9,384 |
| 2025-05-06 | 776.65 | 776.65 | 776.64 | 776.65 | 776.65 | 63,441 |
| 2025-05-05 | 776.66 | 776.66 | 776.64 | 776.65 | 776.65 | 2,926 |
| 2025-05-02 | 776.68 | 776.68 | 776.64 | 776.66 | 776.66 | 21,466 |
| 2025-04-30 | 776.69 | 776.69 | 776.67 | 776.68 | 776.68 | 123,901 |
| 2025-04-29 | 776.69 | 776.69 | 776.68 | 776.69 | 776.69 | 35,643 |
| 2025-04-28 | 776.71 | 776.71 | 776.69 | 776.69 | 776.69 | 741,582 |
| 2025-04-25 | 776.70 | 776.71 | 776.70 | 776.71 | 776.71 | 23,175 |
| 2025-04-24 | 776.71 | 776.71 | 776.69 | 776.70 | 776.70 | 20,698 |
| 2025-04-23 | 776.71 | 776.71 | 776.70 | 776.71 | 776.71 | 5,134 |
| 2025-04-22 | 776.72 | 776.72 | 776.71 | 776.71 | 776.71 | 12,801 |
| 2025-04-17 | 776.71 | 776.72 | 776.71 | 776.72 | 776.72 | 32,997 |
| 2025-04-16 | 776.70 | 776.72 | 776.70 | 776.71 | 776.71 | 35,445 |
| 2025-04-15 | 776.72 | 776.72 | 776.69 | 776.70 | 776.70 | 13,226 |
| 2025-04-14 | 776.74 | 776.74 | 776.70 | 776.72 | 776.72 | 204,638 |
| 2025-04-11 | 776.79 | 776.79 | 776.73 | 776.74 | 776.74 | 2,812 |
| 2025-04-10 | 776.81 | 776.81 | 776.77 | 776.79 | 776.79 | 112,747 |
| 2025-04-09 | 776.87 | 776.87 | 776.79 | 776.81 | 776.81 | 12,788 |
| 2025-04-08 | 776.87 | 776.87 | 776.83 | 776.87 | 776.87 | 17,372 |
| 2025-04-07 | 775.56 | 776.87 | 775.56 | 776.87 | 776.87 | 29,467 |
| 2025-04-04 | 774.94 | 776.87 | 774.93 | 775.56 | 775.56 | 17,683 |
| 2025-04-03 | 774.97 | 774.97 | 774.94 | 774.94 | 774.94 | 14,523 |
| 2025-04-02 | 775.02 | 775.02 | 774.93 | 774.97 | 774.97 | 83,485 |
| 2025-04-01 | 776.87 | 776.87 | 775.00 | 775.02 | 775.02 | 61,773 |
| 2025-03-28 | 776.92 | 776.92 | 776.86 | 776.87 | 776.87 | 33,330 |
| 2025-03-27 | 776.99 | 776.99 | 776.85 | 776.92 | 776.92 | 26,786 |
| 2025-03-26 | 777.40 | 777.40 | 776.97 | 776.99 | 776.99 | 37,233 |
| 2025-03-25 | 778.17 | 778.17 | 777.20 | 777.40 | 777.40 | 32,943 |
| 2025-03-24 | 779.02 | 779.02 | 777.50 | 778.17 | 778.17 | 40,759 |
| 2025-03-21 | 779.24 | 779.24 | 779.00 | 779.02 | 779.02 | 12,019 |
| 2025-03-20 | 779.42 | 779.42 | 779.14 | 779.24 | 779.24 | 19,445 |
| 2025-03-19 | 790.49 | 790.49 | 779.40 | 779.42 | 779.42 | 63,141 |
| 2025-03-18 | 794.99 | 794.99 | 790.49 | 790.49 | 790.49 | 27,309 |
| 2025-03-17 | 795.24 | 795.24 | 794.97 | 794.99 | 794.99 | 45,596 |
| 2025-03-14 | 797.51 | 797.51 | 794.99 | 795.24 | 795.24 | 90,515 |
| 2025-03-13 | 799.80 | 799.80 | 796.00 | 797.51 | 797.51 | 14,821 |
| 2025-03-12 | 799.97 | 799.97 | 798.00 | 799.80 | 799.80 | 16,581 |
| 2025-03-11 | 796.27 | 799.99 | 796.27 | 799.97 | 799.97 | 12,430 |
| 2025-03-10 | 789.00 | 800.00 | 789.00 | 796.27 | 796.27 | 59,431 |
| 2025-03-07 | 780.01 | 789.00 | 780.01 | 789.00 | 789.00 | 36,307 |
| 2025-03-06 | 799.80 | 799.80 | 750.00 | 780.01 | 780.01 | 49,473 |
| 2025-03-05 | 818.56 | 818.56 | 798.00 | 799.80 | 799.80 | 34,037 |
| 2025-03-04 | 830.68 | 830.68 | 799.99 | 818.56 | 818.56 | 94,331 |
| 2025-02-28 | 805.59 | 841.00 | 805.59 | 830.68 | 830.68 | 84,998 |
| 2025-02-27 | 750.00 | 843.00 | 750.00 | 805.59 | 805.59 | 148,661 |
| 2025-02-26 | 722.71 | 750.00 | 722.71 | 750.00 | 750.00 | 47,096 |
| 2025-02-25 | 699.00 | 750.00 | 699.00 | 722.71 | 722.71 | 96,129 |
| 2025-02-24 | 661.68 | 699.00 | 661.68 | 699.00 | 699.00 | 114,888 |
| 2025-02-21 | 623.87 | 699.00 | 623.87 | 661.68 | 661.68 | 66,136 |
| 2025-02-20 | 571.71 | 650.00 | 571.71 | 623.87 | 623.87 | 351,283 |
| 2025-02-19 | 507.26 | 583.35 | 507.26 | 571.71 | 571.71 | 124,214 |
| 2025-02-18 | 441.10 | 507.26 | 441.10 | 507.26 | 507.26 | 82,190 |
| 2025-02-17 | 434.44 | 499.61 | 420.03 | 441.10 | 441.10 | 386,045 |
| 2025-02-14 | 420.01 | 483.00 | 420.01 | 434.44 | 434.44 | 520,337 |
| 2025-02-13 | 420.01 | 420.03 | 420.01 | 420.01 | 420.01 | 746,185 |
| 2025-02-12 | 420.00 | 420.01 | 420.00 | 420.01 | 420.01 | 17,648 |
| 2025-02-11 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1,308,679 |
| 2025-02-10 | 419.56 | 420.02 | 419.56 | 420.00 | 420.00 | 1,689,706 |
| 2025-02-07 | 419.03 | 420.00 | 419.03 | 419.56 | 419.56 | 919,876 |
| 2025-02-06 | 419.03 | 419.03 | 419.02 | 419.03 | 419.03 | 200,384 |
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.