Neovici Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.580 | 4.580 | 4.150 | 4.150 | 4.150 | 12,834 |
| 2026-04-29 | 4.600 | 4.700 | 4.500 | 4.500 | 4.500 | 17,653 |
| 2026-04-28 | 4.500 | 4.600 | 4.400 | 4.570 | 4.570 | 4,602 |
| 2026-04-27 | 4.730 | 4.730 | 4.350 | 4.510 | 4.510 | 8,051 |
| 2026-04-24 | 4.780 | 4.790 | 4.620 | 4.620 | 4.620 | 3,915 |
| 2026-04-23 | 4.860 | 4.860 | 4.640 | 4.650 | 4.650 | 14,293 |
| 2026-04-22 | 4.860 | 5.000 | 4.850 | 4.880 | 4.880 | 9,384 |
| 2026-04-21 | 4.850 | 4.970 | 4.850 | 4.860 | 4.860 | 2,624 |
| 2026-04-20 | 5.000 | 5.000 | 4.790 | 4.800 | 4.800 | 19,136 |
| 2026-04-17 | 5.000 | 5.180 | 4.900 | 4.930 | 4.930 | 44,311 |
| 2026-04-16 | 4.030 | 5.000 | 4.030 | 4.800 | 4.800 | 70,744 |
| 2026-04-15 | 4.100 | 4.100 | 3.960 | 4.030 | 4.030 | 7,366 |
| 2026-04-14 | 3.960 | 4.220 | 3.960 | 4.090 | 4.090 | 38,026 |
| 2026-04-13 | 4.210 | 4.280 | 4.000 | 4.070 | 4.070 | 13,267 |
| 2026-04-10 | 4.630 | 4.630 | 4.220 | 4.220 | 4.220 | 51,066 |
| 2026-04-09 | 4.810 | 4.810 | 4.480 | 4.650 | 4.650 | 14,031 |
| 2026-04-08 | 4.800 | 4.870 | 4.710 | 4.720 | 4.720 | 20,529 |
| 2026-04-07 | 4.780 | 4.800 | 4.650 | 4.700 | 4.700 | 8,569 |
| 2026-04-02 | 4.480 | 4.760 | 4.320 | 4.630 | 4.630 | 17,329 |
| 2026-04-01 | 4.200 | 4.480 | 4.200 | 4.480 | 4.480 | 12,384 |
| 2026-03-31 | 4.200 | 4.290 | 4.140 | 4.200 | 4.200 | 11,877 |
| 2026-03-30 | 4.080 | 4.360 | 4.000 | 4.360 | 4.360 | 18,611 |
| 2026-03-27 | 4.090 | 4.090 | 3.960 | 4.000 | 4.000 | 4,355 |
| 2026-03-26 | 4.160 | 4.160 | 3.950 | 4.030 | 4.030 | 13,108 |
| 2026-03-25 | 4.010 | 4.160 | 4.000 | 4.160 | 4.160 | 11,608 |
| 2026-03-24 | 3.880 | 3.950 | 3.720 | 3.870 | 3.870 | 25,399 |
| 2026-03-23 | 4.350 | 4.350 | 3.970 | 3.970 | 3.970 | 34,423 |
| 2026-03-20 | 4.230 | 4.540 | 4.230 | 4.510 | 4.510 | 44,296 |
| 2026-03-19 | 4.910 | 4.910 | 4.200 | 4.200 | 4.200 | 78,591 |
| 2026-03-18 | 4.760 | 5.100 | 4.750 | 4.910 | 4.910 | 21,876 |
| 2026-03-17 | 4.810 | 5.060 | 4.590 | 4.820 | 4.820 | 38,046 |
| 2026-03-16 | 5.820 | 5.840 | 4.800 | 4.820 | 4.820 | 68,351 |
| 2026-03-13 | 6.100 | 6.100 | 5.660 | 5.840 | 5.840 | 59,341 |
| 2026-03-12 | 5.620 | 6.120 | 5.100 | 6.120 | 6.120 | 77,811 |
| 2026-03-11 | 7.200 | 7.200 | 6.000 | 6.100 | 6.100 | 65,105 |
| 2026-03-10 | 7.120 | 7.360 | 7.020 | 7.200 | 7.200 | 51,926 |
| 2026-03-09 | 7.060 | 7.680 | 6.880 | 7.100 | 7.100 | 80,804 |
| 2026-03-06 | 6.360 | 7.480 | 6.300 | 7.020 | 7.020 | 147,669 |
| 2026-03-05 | 6.120 | 7.300 | 6.020 | 6.260 | 6.260 | 166,529 |
| 2026-03-04 | 5.460 | 5.980 | 5.460 | 5.980 | 5.980 | 42,203 |
| 2026-03-03 | 5.080 | 5.460 | 4.450 | 5.380 | 5.380 | 125,416 |
| 2026-03-02 | 5.760 | 5.780 | 4.800 | 5.100 | 5.100 | 159,957 |
| 2026-02-27 | 4.500 | 6.300 | 4.500 | 5.980 | 5.980 | 741,433 |
| 2026-02-26 | 3.530 | 3.930 | 3.340 | 3.930 | 3.930 | 47,365 |
| 2026-02-25 | 3.530 | 3.630 | 3.490 | 3.490 | 3.490 | 29,841 |
| 2026-02-24 | 3.690 | 3.690 | 3.410 | 3.410 | 3.410 | 16,347 |
| 2026-02-23 | 3.700 | 3.700 | 3.590 | 3.690 | 3.690 | 22,899 |
| 2026-02-20 | 3.850 | 3.990 | 3.600 | 3.720 | 3.720 | 73,019 |
| 2026-02-19 | 3.490 | 3.950 | 3.490 | 3.800 | 3.800 | 130,031 |
| 2026-02-18 | 3.670 | 3.730 | 3.160 | 3.400 | 3.400 | 124,838 |
| 2026-02-17 | 3.750 | 3.950 | 3.600 | 3.660 | 3.660 | 61,638 |
| 2026-02-16 | 3.650 | 4.420 | 3.560 | 3.670 | 3.670 | 176,307 |
| 2026-02-13 | 3.370 | 4.460 | 3.370 | 3.590 | 3.590 | 483,018 |
| 2026-02-12 | 2.960 | 4.470 | 2.900 | 3.290 | 3.290 | 209,891 |
| 2026-02-11 | 2.390 | 3.450 | 2.390 | 2.960 | 2.960 | 231,011 |
| 2026-02-10 | 2.370 | 2.400 | 2.230 | 2.400 | 2.400 | 21,223 |
| 2026-02-09 | 2.000 | 2.470 | 2.000 | 2.360 | 2.360 | 44,204 |
| 2026-02-06 | 1.775 | 2.150 | 1.730 | 2.000 | 2.000 | 91,328 |
| 2026-02-05 | 1.800 | 1.850 | 1.705 | 1.705 | 1.705 | 49,633 |
| 2026-02-04 | 1.850 | 1.865 | 1.805 | 1.850 | 1.850 | 17,039 |
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.