Neovici Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.930 | 3.930 | 3.650 | 3.750 | 3.750 | 37,203 |
| 2025-08-08 | 3.950 | 3.950 | 3.830 | 3.900 | 3.900 | 6,446 |
| 2025-08-07 | 3.880 | 4.160 | 3.880 | 3.900 | 3.900 | 40,017 |
| 2025-08-06 | 3.880 | 3.920 | 3.800 | 3.800 | 3.800 | 3,551 |
| 2025-08-05 | 4.010 | 4.010 | 3.820 | 3.840 | 3.840 | 44,427 |
| 2025-08-04 | 3.940 | 4.110 | 3.900 | 3.900 | 3.900 | 22,448 |
| 2025-08-01 | 3.980 | 4.060 | 3.820 | 3.940 | 3.940 | 24,925 |
| 2025-07-31 | 4.050 | 4.100 | 4.000 | 4.070 | 4.070 | 7,706 |
| 2025-07-30 | 4.140 | 4.160 | 4.020 | 4.130 | 4.130 | 9,464 |
| 2025-07-29 | 4.150 | 4.290 | 4.080 | 4.080 | 4.080 | 29,743 |
| 2025-07-28 | 4.340 | 4.420 | 4.090 | 4.150 | 4.150 | 53,029 |
| 2025-07-25 | 4.470 | 4.700 | 4.240 | 4.260 | 4.260 | 33,924 |
| 2025-07-24 | 4.690 | 4.830 | 4.400 | 4.490 | 4.490 | 48,960 |
| 2025-07-23 | 4.820 | 4.870 | 4.500 | 4.600 | 4.600 | 55,845 |
| 2025-07-22 | 4.890 | 5.000 | 4.840 | 4.900 | 4.900 | 28,554 |
| 2025-07-21 | 5.000 | 5.080 | 4.990 | 5.060 | 5.060 | 14,707 |
| 2025-07-18 | 4.850 | 4.980 | 4.800 | 4.980 | 4.980 | 9,683 |
| 2025-07-17 | 4.590 | 5.060 | 4.590 | 4.800 | 4.800 | 65,871 |
| 2025-07-16 | 4.600 | 4.780 | 4.530 | 4.590 | 4.590 | 36,017 |
| 2025-07-15 | 4.490 | 4.680 | 4.470 | 4.600 | 4.600 | 22,585 |
| 2025-07-14 | 4.200 | 4.570 | 4.200 | 4.470 | 4.470 | 29,215 |
| 2025-07-11 | 4.860 | 4.860 | 3.130 | 4.050 | 4.050 | 212,718 |
| 2025-07-10 | 5.160 | 5.580 | 4.820 | 4.820 | 4.820 | 64,473 |
| 2025-07-09 | 5.020 | 5.240 | 4.990 | 5.160 | 5.160 | 4,741 |
| 2025-07-08 | 5.640 | 5.640 | 4.950 | 5.100 | 5.100 | 77,223 |
| 2025-07-07 | 7.560 | 7.560 | 4.850 | 5.640 | 5.640 | 367,187 |
| 2025-07-04 | 7.800 | 7.800 | 7.000 | 7.520 | 7.520 | 54,119 |
| 2025-07-03 | 6.000 | 7.980 | 5.440 | 7.800 | 7.800 | 69,542 |
| 2025-07-02 | 6.000 | 6.340 | 5.160 | 5.720 | 5.720 | 159,281 |
| 2025-07-01 | 6.920 | 6.920 | 5.600 | 5.900 | 5.900 | 95,357 |
| 2025-06-30 | 7.480 | 7.480 | 6.040 | 6.960 | 6.960 | 77,412 |
| 2025-06-27 | 6.160 | 7.480 | 5.500 | 7.480 | 7.480 | 117,566 |
| 2025-06-26 | 6.040 | 6.700 | 6.000 | 6.000 | 6.000 | 44,523 |
| 2025-06-25 | 6.600 | 6.700 | 6.140 | 6.360 | 6.360 | 74,144 |
| 2025-06-24 | 6.800 | 7.080 | 6.000 | 6.780 | 6.780 | 86,180 |
| 2025-06-23 | 7.400 | 8.200 | 6.960 | 6.960 | 6.960 | 20,060 |
| 2025-06-19 | 8.600 | 9.380 | 6.800 | 7.400 | 7.400 | 523,634 |
| 2025-06-18 | 7.600 | 8.780 | 6.700 | 8.620 | 8.620 | 129,985 |
| 2025-06-17 | 7.280 | 8.440 | 7.280 | 7.420 | 7.420 | 12,007 |
| 2025-06-16 | 7.880 | 9.000 | 7.460 | 7.460 | 7.460 | 54,111 |
| 2025-06-13 | 7.860 | 8.760 | 7.860 | 7.880 | 7.880 | 13,036 |
| 2025-06-12 | 7.740 | 7.960 | 7.640 | 7.640 | 7.640 | 9,745 |
| 2025-06-11 | 8.980 | 8.980 | 7.800 | 8.760 | 8.760 | 23,183 |
| 2025-06-10 | 8.620 | 9.380 | 7.520 | 9.080 | 9.080 | 22,220 |
| 2025-06-09 | 9.000 | 9.380 | 8.160 | 9.280 | 9.280 | 5,093 |
| 2025-06-05 | 9.240 | 9.600 | 8.400 | 9.160 | 9.160 | 79,081 |
| 2025-06-04 | 8.520 | 9.240 | 8.500 | 8.520 | 8.520 | 35,819 |
| 2025-06-03 | 7.800 | 9.580 | 7.800 | 9.080 | 9.080 | 59,014 |
| 2025-06-02 | 8.720 | 9.760 | 7.240 | 9.640 | 9.640 | 69,030 |
| 2025-05-30 | 5.680 | 10.250 | 5.480 | 8.680 | 8.680 | 94,946 |
| 2025-05-28 | 6.780 | 6.780 | 5.000 | 5.580 | 5.580 | 101,803 |
| 2025-05-27 | 6.280 | 7.480 | 6.280 | 6.580 | 6.580 | 17,818 |
| 2025-05-26 | 6.500 | 9.120 | 5.020 | 7.800 | 7.800 | 68,328 |
| 2025-05-23 | 7.300 | 8.400 | 6.180 | 6.500 | 6.500 | 18,154 |
| 2025-05-22 | 6.040 | 7.380 | 5.220 | 7.320 | 7.320 | 24,283 |
| 2025-05-21 | 7.440 | 7.480 | 6.500 | 6.500 | 6.500 | 14,794 |
| 2025-05-20 | 7.800 | 7.800 | 7.000 | 7.000 | 7.000 | 14,563 |
| 2025-05-19 | 8.000 | 8.000 | 7.800 | 7.860 | 7.860 | 1,257 |
| 2025-05-16 | 6.860 | 7.240 | 6.000 | 7.240 | 7.240 | 26,623 |
| 2025-05-15 | 7.240 | 7.240 | 6.840 | 7.220 | 7.220 | 3,588 |
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.