Neovici Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.550 | 3.550 | 3.300 | 3.300 | 3.300 | 11,739 |
| 2026-07-27 | 3.420 | 3.550 | 3.400 | 3.420 | 3.420 | 13,915 |
| 2026-07-24 | 3.360 | 3.670 | 3.030 | 3.540 | 3.540 | 100,585 |
| 2026-07-23 | 3.630 | 3.630 | 3.350 | 3.350 | 3.350 | 26,241 |
| 2026-07-22 | 3.640 | 3.640 | 3.560 | 3.560 | 3.560 | 5,727 |
| 2026-07-21 | 3.850 | 4.000 | 3.690 | 3.690 | 3.690 | 7,558 |
| 2026-07-20 | 3.900 | 3.950 | 3.750 | 3.900 | 3.900 | 28,739 |
| 2026-07-17 | 4.110 | 4.160 | 3.840 | 3.900 | 3.900 | 23,315 |
| 2026-07-16 | 4.230 | 4.230 | 4.120 | 4.120 | 4.120 | 6,852 |
| 2026-07-15 | 4.120 | 4.250 | 4.120 | 4.200 | 4.200 | 9,920 |
| 2026-07-14 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 2,453 |
| 2026-07-13 | 4.210 | 4.240 | 4.200 | 4.200 | 4.200 | 19,241 |
| 2026-07-10 | 4.180 | 4.270 | 4.140 | 4.200 | 4.200 | 11,520 |
| 2026-07-09 | 4.200 | 4.280 | 4.180 | 4.180 | 4.180 | 4,624 |
| 2026-07-08 | 4.200 | 4.200 | 4.150 | 4.200 | 4.200 | 25,718 |
| 2026-07-07 | 4.150 | 4.280 | 4.070 | 4.280 | 4.280 | 20,339 |
| 2026-07-06 | 4.260 | 4.260 | 4.040 | 4.240 | 4.240 | 7,569 |
| 2026-07-03 | 4.000 | 4.290 | 3.990 | 4.210 | 4.210 | 57,412 |
| 2026-07-02 | 3.990 | 4.000 | 3.920 | 4.000 | 4.000 | 4,078 |
| 2026-07-01 | 4.090 | 4.090 | 3.990 | 3.990 | 3.990 | 3,821 |
| 2026-06-30 | 3.900 | 4.160 | 3.870 | 4.160 | 4.160 | 13,365 |
| 2026-06-29 | 4.150 | 4.150 | 3.920 | 3.940 | 3.940 | 29,304 |
| 2026-06-26 | 4.280 | 4.360 | 4.050 | 4.050 | 4.050 | 23,317 |
| 2026-06-25 | 4.600 | 4.600 | 4.130 | 4.360 | 4.360 | 55,319 |
| 2026-06-24 | 4.730 | 4.810 | 4.520 | 4.680 | 4.680 | 9,955 |
| 2026-06-23 | 4.810 | 4.860 | 4.700 | 4.860 | 4.860 | 5,047 |
| 2026-06-22 | 4.830 | 4.830 | 4.780 | 4.800 | 4.800 | 3,351 |
| 2026-06-18 | 4.840 | 4.940 | 4.840 | 4.900 | 4.900 | 4,716 |
| 2026-06-17 | 4.950 | 4.970 | 4.870 | 4.880 | 4.880 | 1,780 |
| 2026-06-16 | 4.900 | 4.950 | 4.780 | 4.950 | 4.950 | 7,698 |
| 2026-06-15 | 4.910 | 5.120 | 4.820 | 4.930 | 4.930 | 35,142 |
| 2026-06-12 | 4.830 | 5.040 | 4.820 | 5.040 | 5.040 | 16,441 |
| 2026-06-11 | 4.980 | 4.980 | 4.800 | 4.960 | 4.960 | 7,910 |
| 2026-06-10 | 5.160 | 5.160 | 4.800 | 5.000 | 5.000 | 40,876 |
| 2026-06-09 | 5.580 | 5.580 | 5.220 | 5.340 | 5.340 | 21,533 |
| 2026-06-08 | 6.140 | 6.140 | 4.980 | 5.540 | 5.540 | 75,440 |
| 2026-06-05 | 6.100 | 6.320 | 6.100 | 6.200 | 6.200 | 21,575 |
| 2026-06-04 | 6.820 | 6.900 | 6.100 | 6.100 | 6.100 | 27,918 |
| 2026-06-03 | 6.800 | 6.860 | 6.580 | 6.800 | 6.800 | 32,345 |
| 2026-06-02 | 6.520 | 7.100 | 6.220 | 6.560 | 6.560 | 133,375 |
| 2026-06-01 | 5.180 | 6.180 | 5.180 | 6.180 | 6.180 | 117,715 |
| 2026-05-29 | 4.990 | 5.180 | 4.910 | 5.020 | 5.020 | 53,344 |
| 2026-05-28 | 4.870 | 4.980 | 4.830 | 4.830 | 4.830 | 5,864 |
| 2026-05-27 | 4.810 | 4.990 | 4.810 | 4.890 | 4.890 | 7,957 |
| 2026-05-26 | 4.800 | 4.980 | 4.780 | 4.820 | 4.820 | 25,293 |
| 2026-05-25 | 4.770 | 4.890 | 4.770 | 4.890 | 4.890 | 13,758 |
| 2026-05-22 | 4.780 | 4.850 | 4.680 | 4.690 | 4.690 | 4,977 |
| 2026-05-21 | 4.740 | 4.850 | 4.690 | 4.720 | 4.720 | 13,454 |
| 2026-05-20 | 4.990 | 4.990 | 4.510 | 4.770 | 4.770 | 22,579 |
| 2026-05-19 | 4.900 | 5.100 | 4.900 | 4.990 | 4.990 | 25,404 |
| 2026-05-18 | 5.300 | 5.400 | 4.910 | 5.060 | 5.060 | 20,631 |
| 2026-05-15 | 4.900 | 5.280 | 4.900 | 5.280 | 5.280 | 16,249 |
| 2026-05-13 | 4.820 | 4.820 | 4.720 | 4.720 | 4.720 | 5,363 |
| 2026-05-12 | 4.270 | 5.000 | 4.270 | 5.000 | 5.000 | 46,250 |
| 2026-05-11 | 4.390 | 4.510 | 4.110 | 4.270 | 4.270 | 45,122 |
| 2026-05-08 | 4.300 | 4.460 | 4.300 | 4.460 | 4.460 | 20,149 |
| 2026-05-07 | 4.290 | 4.300 | 4.270 | 4.300 | 4.300 | 11,590 |
| 2026-05-06 | 4.290 | 4.290 | 4.140 | 4.150 | 4.150 | 10,194 |
| 2026-05-05 | 4.300 | 4.600 | 4.160 | 4.160 | 4.160 | 23,788 |
| 2026-05-04 | 4.140 | 4.350 | 4.140 | 4.260 | 4.260 | 17,344 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.