Neovici Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 2.230 | 2.230 | 2.200 | 2.220 | 2.220 | 6,406 |
| 2025-10-31 | 2.150 | 2.220 | 2.150 | 2.210 | 2.210 | 8,619 |
| 2025-10-30 | 2.150 | 2.230 | 2.150 | 2.220 | 2.220 | 17,922 |
| 2025-10-29 | 2.100 | 2.150 | 2.100 | 2.150 | 2.150 | 3,640 |
| 2025-10-28 | 2.100 | 2.150 | 2.020 | 2.150 | 2.150 | 26,178 |
| 2025-10-27 | 2.080 | 2.220 | 2.000 | 2.110 | 2.110 | 44,987 |
| 2025-10-24 | 2.150 | 2.170 | 1.950 | 2.070 | 2.070 | 31,141 |
| 2025-10-23 | 2.190 | 2.190 | 2.100 | 2.160 | 2.160 | 23,909 |
| 2025-10-22 | 2.300 | 2.300 | 2.170 | 2.190 | 2.190 | 48,493 |
| 2025-10-21 | 2.550 | 2.550 | 2.310 | 2.360 | 2.360 | 61,120 |
| 2025-10-20 | 2.410 | 2.700 | 2.410 | 2.470 | 2.470 | 93,673 |
| 2025-10-17 | 2.050 | 2.370 | 2.040 | 2.370 | 2.370 | 111,536 |
| 2025-10-16 | 1.850 | 2.100 | 1.830 | 2.080 | 2.080 | 167,386 |
| 2025-10-15 | 1.610 | 1.800 | 1.610 | 1.800 | 1.800 | 201,914 |
| 2025-10-14 | 1.655 | 1.655 | 1.600 | 1.645 | 1.645 | 36,086 |
| 2025-10-13 | 1.510 | 1.660 | 1.510 | 1.650 | 1.650 | 119,314 |
| 2025-10-10 | 1.640 | 1.650 | 1.550 | 1.555 | 1.555 | 71,301 |
| 2025-10-09 | 1.635 | 1.665 | 1.580 | 1.640 | 1.640 | 95,468 |
| 2025-10-08 | 1.625 | 1.630 | 1.545 | 1.625 | 1.625 | 54,753 |
| 2025-10-07 | 1.655 | 1.765 | 1.610 | 1.645 | 1.645 | 104,108 |
| 2025-10-06 | 1.555 | 1.860 | 1.500 | 1.660 | 1.660 | 164,955 |
| 2025-10-03 | 1.585 | 1.600 | 1.545 | 1.595 | 1.595 | 25,241 |
| 2025-10-02 | 1.590 | 1.630 | 1.550 | 1.565 | 1.565 | 32,113 |
| 2025-10-01 | 1.540 | 1.770 | 1.540 | 1.620 | 1.620 | 30,935 |
| 2025-09-30 | 1.735 | 1.775 | 1.510 | 1.540 | 1.540 | 63,612 |
| 2025-09-29 | 1.825 | 1.905 | 1.670 | 1.730 | 1.730 | 74,592 |
| 2025-09-26 | 1.930 | 2.040 | 1.635 | 1.830 | 1.830 | 242,627 |
| 2025-09-25 | 1.655 | 3.490 | 1.655 | 1.880 | 1.880 | 1,465,073 |
| 2025-09-24 | 1.440 | 1.450 | 1.340 | 1.380 | 1.380 | 52,939 |
| 2025-09-23 | 1.360 | 1.455 | 1.360 | 1.435 | 1.435 | 31,221 |
| 2025-09-22 | 1.450 | 1.490 | 1.395 | 1.400 | 1.400 | 49,609 |
| 2025-09-19 | 1.520 | 1.565 | 1.415 | 1.470 | 1.470 | 43,180 |
| 2025-09-18 | 1.365 | 1.555 | 1.365 | 1.520 | 1.520 | 76,133 |
| 2025-09-17 | 1.410 | 1.430 | 1.300 | 1.350 | 1.350 | 59,533 |
| 2025-09-16 | 1.525 | 1.555 | 1.395 | 1.410 | 1.410 | 56,185 |
| 2025-09-15 | 1.620 | 1.815 | 1.500 | 1.500 | 1.500 | 224,243 |
| 2025-09-12 | 1.805 | 1.830 | 1.625 | 1.675 | 1.675 | 147,914 |
| 2025-09-11 | 2.000 | 2.020 | 1.820 | 1.845 | 1.845 | 75,956 |
| 2025-09-10 | 2.000 | 2.060 | 1.940 | 2.060 | 2.060 | 35,068 |
| 2025-09-09 | 2.160 | 2.170 | 1.990 | 2.040 | 2.040 | 114,387 |
| 2025-09-08 | 1.995 | 2.170 | 1.980 | 2.150 | 2.150 | 135,565 |
| 2025-09-05 | 2.000 | 2.030 | 1.985 | 1.995 | 1.995 | 16,977 |
| 2025-09-04 | 2.000 | 2.030 | 1.975 | 1.995 | 1.995 | 30,940 |
| 2025-09-03 | 2.160 | 2.470 | 1.965 | 2.000 | 2.000 | 55,851 |
| 2025-09-02 | 2.560 | 2.570 | 2.170 | 2.240 | 2.240 | 132,635 |
| 2025-09-01 | 2.620 | 2.680 | 2.560 | 2.680 | 2.680 | 50,123 |
| 2025-08-29 | 2.520 | 2.780 | 2.520 | 2.610 | 2.610 | 62,796 |
| 2025-08-28 | 2.560 | 2.570 | 2.400 | 2.460 | 2.460 | 45,080 |
| 2025-08-27 | 3.000 | 3.000 | 2.610 | 2.610 | 2.610 | 97,380 |
| 2025-08-26 | 3.160 | 3.160 | 2.910 | 3.000 | 3.000 | 55,478 |
| 2025-08-25 | 3.290 | 3.360 | 3.150 | 3.150 | 3.150 | 30,061 |
| 2025-08-22 | 3.280 | 3.340 | 3.190 | 3.260 | 3.260 | 36,815 |
| 2025-08-21 | 3.210 | 3.880 | 3.210 | 3.270 | 3.270 | 30,435 |
| 2025-08-20 | 3.610 | 3.610 | 3.260 | 3.260 | 3.260 | 62,902 |
| 2025-08-19 | 3.250 | 3.750 | 3.190 | 3.740 | 3.740 | 55,970 |
| 2025-08-18 | 3.260 | 3.290 | 3.170 | 3.240 | 3.240 | 7,294 |
| 2025-08-15 | 3.460 | 3.460 | 3.200 | 3.300 | 3.300 | 20,201 |
| 2025-08-14 | 3.520 | 3.650 | 3.300 | 3.460 | 3.460 | 45,694 |
| 2025-08-13 | 3.640 | 3.640 | 3.520 | 3.640 | 3.640 | 9,200 |
| 2025-08-12 | 3.750 | 3.750 | 3.520 | 3.640 | 3.640 | 13,219 |
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.