NICO HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | 0 |
| 2024-11-06 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | 0 |
| 2024-11-05 | 198.81 | 198.86 | 198.81 | 198.84 | 198.84 | 23,308 |
| 2024-11-04 | 198.81 | 198.81 | 198.81 | 198.81 | 198.81 | 0 |
| 2024-11-01 | 198.81 | 198.81 | 198.81 | 198.81 | 198.81 | 0 |
| 2024-10-31 | 198.81 | 198.81 | 198.81 | 198.81 | 198.81 | 0 |
| 2024-10-30 | 198.80 | 198.82 | 198.80 | 198.81 | 198.81 | 30,000 |
| 2024-10-29 | 198.79 | 198.80 | 198.79 | 198.80 | 198.80 | 8,000 |
| 2024-10-28 | 198.78 | 198.79 | 198.78 | 198.79 | 198.79 | 3,026 |
| 2024-10-25 | 198.77 | 198.78 | 198.77 | 198.78 | 198.78 | 70,000 |
| 2024-10-24 | 198.76 | 198.78 | 198.76 | 198.77 | 198.77 | 8,244 |
| 2024-10-23 | 198.76 | 198.76 | 198.76 | 198.76 | 198.76 | 27,000 |
| 2024-10-22 | 198.76 | 198.76 | 198.76 | 198.76 | 198.76 | 7,900 |
| 2024-10-21 | 198.75 | 198.77 | 198.75 | 198.76 | 198.76 | 287,653 |
| 2024-10-18 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | 0 |
| 2024-10-17 | 198.74 | 198.75 | 198.74 | 198.75 | 198.75 | 23,000 |
| 2024-10-16 | 198.74 | 198.75 | 198.74 | 198.74 | 198.74 | 18,000 |
| 2024-10-14 | 198.73 | 198.74 | 198.73 | 198.74 | 198.74 | 102,000 |
| 2024-10-11 | 198.73 | 198.73 | 198.73 | 198.73 | 198.73 | 0 |
| 2024-10-10 | 198.73 | 198.73 | 198.73 | 198.73 | 198.73 | 1,065 |
| 2024-10-09 | 198.73 | 198.73 | 198.73 | 198.73 | 198.73 | 21,050 |
| 2024-10-08 | 198.73 | 198.73 | 198.73 | 198.73 | 198.73 | 1,746 |
| 2024-10-07 | 198.70 | 198.73 | 198.70 | 198.73 | 198.73 | 3,200 |
| 2024-10-04 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 6,303,275 |
| 2024-10-03 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 2,260 |
| 2024-10-02 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 13,641 |
| 2024-10-01 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 3,159 |
| 2024-09-30 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 28,473 |
| 2024-09-27 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 9,446 |
| 2024-09-26 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 16,484 |
| 2024-09-25 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 172,555 |
| 2024-09-24 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 2,238,810 |
| 2024-09-23 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 47,845 |
| 2024-09-20 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 2,144,194 |
| 2024-09-19 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 334,188 |
| 2024-09-18 | 198.70 | 198.70 | 198.68 | 198.70 | 198.70 | 215,512 |
| 2024-09-17 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 1,209,283 |
| 2024-09-16 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 83,620 |
| 2024-09-13 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 421 |
| 2024-09-12 | 198.69 | 198.70 | 198.69 | 198.70 | 198.70 | 180,271 |
| 2024-09-11 | 198.69 | 198.69 | 198.69 | 198.69 | 198.69 | 42,867 |
| 2024-09-10 | 198.69 | 198.69 | 198.69 | 198.69 | 198.69 | 133,434 |
| 2024-09-09 | 198.70 | 198.70 | 198.69 | 198.69 | 198.69 | 4,848 |
| 2024-09-06 | 198.72 | 198.72 | 198.69 | 198.70 | 198.70 | 866,060 |
| 2024-09-05 | 198.73 | 198.73 | 198.71 | 198.72 | 198.72 | 176,617 |
| 2024-09-04 | 198.73 | 198.73 | 198.72 | 198.73 | 198.73 | 128,020 |
| 2024-09-03 | 198.73 | 198.73 | 198.73 | 198.73 | 198.73 | 14,219 |
| 2024-09-02 | 198.73 | 198.73 | 198.73 | 198.73 | 198.73 | 16,021 |
| 2024-08-30 | 198.75 | 198.75 | 198.73 | 198.73 | 198.73 | 47,879 |
| 2024-08-29 | 198.77 | 198.78 | 198.74 | 198.75 | 198.75 | 282,886 |
| 2024-08-28 | 198.79 | 198.79 | 198.77 | 198.77 | 198.77 | 41,026 |
| 2024-08-27 | 198.87 | 198.87 | 198.79 | 198.79 | 198.79 | 522 |
| 2024-08-26 | 198.89 | 198.89 | 198.86 | 198.87 | 198.87 | 5,013 |
| 2024-08-23 | 198.88 | 198.89 | 198.88 | 198.89 | 198.89 | 71 |
| 2024-08-22 | 198.89 | 198.89 | 198.88 | 198.88 | 198.88 | 26,264 |
| 2024-08-21 | 198.90 | 198.90 | 198.89 | 198.89 | 198.89 | 21,763 |
| 2024-08-20 | 198.91 | 198.91 | 198.90 | 198.90 | 198.90 | 87 |
| 2024-08-19 | 198.93 | 198.93 | 198.91 | 198.91 | 198.91 | 29,233 |
| 2024-08-16 | 198.92 | 198.93 | 198.92 | 198.93 | 198.93 | 3,965 |
| 2024-08-15 | 198.91 | 198.93 | 198.91 | 198.92 | 198.92 | 12,378 |
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.