NICO HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 419.03 | 419.03 | 419.00 | 419.03 | 419.03 | 452,821 |
| 2025-02-04 | 419.03 | 419.03 | 419.03 | 419.03 | 419.03 | 95,948 |
| 2025-02-03 | 419.02 | 419.03 | 419.02 | 419.03 | 419.03 | 239,883 |
| 2025-01-31 | 419.03 | 419.03 | 419.02 | 419.02 | 419.02 | 40,160 |
| 2025-01-30 | 419.03 | 419.03 | 419.03 | 419.03 | 419.03 | 134,568 |
| 2025-01-29 | 419.03 | 419.03 | 419.02 | 419.03 | 419.03 | 338,822 |
| 2025-01-28 | 419.02 | 419.03 | 419.02 | 419.03 | 419.03 | 142,543 |
| 2025-01-27 | 419.03 | 419.03 | 419.01 | 419.02 | 419.02 | 11,305 |
| 2025-01-24 | 418.97 | 419.03 | 418.97 | 419.03 | 419.03 | 178,293 |
| 2025-01-23 | 418.98 | 418.98 | 418.97 | 418.97 | 418.97 | 7,675 |
| 2025-01-22 | 418.97 | 418.98 | 418.97 | 418.98 | 418.98 | 50,723 |
| 2025-01-21 | 418.98 | 418.98 | 418.97 | 418.97 | 418.97 | 47,885 |
| 2025-01-20 | 418.99 | 418.99 | 418.97 | 418.98 | 418.98 | 26,295 |
| 2025-01-17 | 418.99 | 418.99 | 418.99 | 418.99 | 418.99 | 31,237 |
| 2025-01-16 | 418.99 | 418.99 | 418.99 | 418.99 | 418.99 | 85,963 |
| 2025-01-14 | 418.99 | 418.99 | 418.99 | 418.99 | 418.99 | 108,772 |
| 2025-01-13 | 419.00 | 419.00 | 418.99 | 418.99 | 418.99 | 36,410 |
| 2025-01-10 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 66,585 |
| 2025-01-09 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 6,050 |
| 2025-01-08 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 11,933 |
| 2025-01-07 | 419.01 | 419.01 | 419.00 | 419.00 | 419.00 | 12,885 |
| 2025-01-06 | 419.02 | 419.02 | 419.01 | 419.01 | 419.01 | 7,503 |
| 2025-01-03 | 419.02 | 419.02 | 419.02 | 419.02 | 419.02 | 86,914 |
| 2025-01-02 | 419.02 | 419.02 | 419.02 | 419.02 | 419.02 | 20,714 |
| 2024-12-31 | 419.02 | 419.02 | 419.02 | 419.02 | 419.02 | 32,045 |
| 2024-12-30 | 419.02 | 419.02 | 419.02 | 419.02 | 419.02 | 35,611 |
| 2024-12-27 | 419.03 | 419.03 | 419.02 | 419.02 | 419.02 | 1,507 |
| 2024-12-24 | 419.03 | 419.03 | 419.03 | 419.03 | 419.03 | 37,577 |
| 2024-12-23 | 419.01 | 419.03 | 419.01 | 419.03 | 419.03 | 4,500 |
| 2024-12-20 | 419.01 | 419.01 | 419.01 | 419.01 | 419.01 | 36,929 |
| 2024-12-19 | 419.01 | 419.01 | 419.01 | 419.01 | 419.01 | 60,047 |
| 2024-12-18 | 404.13 | 419.01 | 404.13 | 419.01 | 419.01 | 50,494 |
| 2024-12-17 | 365.00 | 419.00 | 365.00 | 404.13 | 404.13 | 3,632 |
| 2024-12-16 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 937 |
| 2024-12-13 | 320.01 | 365.00 | 320.01 | 365.00 | 365.00 | 747 |
| 2024-12-12 | 320.00 | 320.01 | 320.00 | 320.01 | 320.01 | 8,246 |
| 2024-12-11 | 320.00 | 320.01 | 320.00 | 320.00 | 320.00 | 13,028 |
| 2024-12-10 | 318.23 | 320.00 | 318.23 | 320.00 | 320.00 | 1,802 |
| 2024-12-09 | 287.03 | 320.00 | 287.03 | 318.23 | 318.23 | 5,464 |
| 2024-12-06 | 287.03 | 287.03 | 287.03 | 287.03 | 287.03 | 128 |
| 2024-12-05 | 287.03 | 287.03 | 287.03 | 287.03 | 287.03 | 0 |
| 2024-12-04 | 287.02 | 287.03 | 287.02 | 287.03 | 287.03 | 7,000 |
| 2024-12-03 | 287.02 | 287.02 | 287.02 | 287.02 | 287.02 | 0 |
| 2024-12-02 | 287.02 | 287.02 | 287.02 | 287.02 | 287.02 | 0 |
| 2024-11-29 | 287.01 | 287.02 | 287.01 | 287.02 | 287.02 | 19,406 |
| 2024-11-28 | 287.00 | 287.01 | 287.00 | 287.01 | 287.01 | 7,797 |
| 2024-11-27 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 22,247 |
| 2024-11-26 | 260.00 | 287.00 | 260.00 | 287.00 | 287.00 | 68,442 |
| 2024-11-25 | 250.63 | 260.00 | 250.63 | 260.00 | 260.00 | 400,000 |
| 2024-11-22 | 250.39 | 250.63 | 250.39 | 250.63 | 250.63 | 17,500 |
| 2024-11-21 | 250.62 | 250.62 | 250.00 | 250.39 | 250.39 | 5,794 |
| 2024-11-20 | 229.00 | 263.00 | 229.00 | 250.62 | 250.62 | 7,808 |
| 2024-11-19 | 200.22 | 229.02 | 200.22 | 229.00 | 229.00 | 652,222 |
| 2024-11-18 | 200.01 | 229.00 | 200.01 | 200.22 | 200.22 | 87,002 |
| 2024-11-15 | 200.00 | 200.01 | 200.00 | 200.01 | 200.01 | 1,002,000 |
| 2024-11-14 | 198.84 | 200.00 | 198.84 | 200.00 | 200.00 | 25,000 |
| 2024-11-13 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | 0 |
| 2024-11-12 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | 0 |
| 2024-11-11 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | 0 |
| 2024-11-08 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | 0 |
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.