Neovici Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.240 | 7.980 | 7.220 | 7.240 | 7.240 | 10,589 |
| 2025-05-13 | 7.440 | 8.400 | 7.000 | 7.920 | 7.920 | 11,536 |
| 2025-05-12 | 8.460 | 8.460 | 6.600 | 8.460 | 8.460 | 7,482 |
| 2025-05-09 | 7.640 | 8.500 | 6.100 | 8.500 | 8.500 | 10,460 |
| 2025-05-08 | 6.100 | 7.440 | 5.720 | 6.300 | 6.300 | 4,664 |
| 2025-05-07 | 7.980 | 7.980 | 6.720 | 6.720 | 6.720 | 2,376 |
| 2025-05-06 | 6.700 | 7.500 | 6.700 | 6.740 | 6.740 | 3,385 |
| 2025-05-05 | 8.580 | 8.580 | 7.500 | 7.520 | 7.520 | 404 |
| 2025-05-02 | 6.500 | 7.000 | 6.020 | 7.000 | 7.000 | 4,747 |
| 2025-04-30 | 6.600 | 7.000 | 6.500 | 6.780 | 6.780 | 2,090 |
| 2025-04-29 | 7.380 | 7.380 | 6.520 | 6.840 | 6.840 | 4,226 |
| 2025-04-28 | 7.100 | 8.320 | 7.100 | 7.200 | 7.200 | 2,904 |
| 2025-04-25 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 818 |
| 2025-04-24 | 8.320 | 8.320 | 8.300 | 8.300 | 8.300 | 44 |
| 2025-04-23 | 6.500 | 8.980 | 6.500 | 8.340 | 8.340 | 2,378 |
| 2025-04-22 | 6.500 | 7.420 | 6.000 | 6.220 | 6.220 | 2,700 |
| 2025-04-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 318 |
| 2025-04-16 | 5.660 | 6.060 | 5.660 | 6.060 | 6.060 | 4,040 |
| 2025-04-15 | 6.000 | 6.100 | 5.720 | 6.020 | 6.020 | 7,736 |
| 2025-04-14 | 5.960 | 6.140 | 5.960 | 6.100 | 6.100 | 18,348 |
| 2025-04-11 | 6.260 | 6.560 | 5.960 | 5.980 | 5.980 | 3,201 |
| 2025-04-10 | 6.980 | 7.000 | 6.020 | 6.020 | 6.020 | 9,383 |
| 2025-04-09 | 7.000 | 7.400 | 6.220 | 6.220 | 6.220 | 2,524 |
| 2025-04-08 | 6.040 | 8.980 | 6.040 | 7.480 | 7.480 | 15,870 |
| 2025-04-07 | 7.080 | 7.080 | 5.020 | 6.060 | 6.060 | 13,558 |
| 2025-04-04 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 2,474 |
| 2025-04-03 | 7.130 | 7.130 | 7.080 | 7.110 | 7.110 | 1,854 |
| 2025-04-02 | 7.070 | 7.400 | 7.070 | 7.380 | 7.380 | 2,882 |
| 2025-04-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 40 |
| 2025-03-31 | 7.040 | 7.530 | 7.040 | 7.070 | 7.070 | 1,210 |
| 2025-03-28 | 8.010 | 8.010 | 7.500 | 7.880 | 7.880 | 8,203 |
| 2025-03-27 | 7.850 | 8.150 | 7.850 | 8.150 | 8.150 | 8,947 |
| 2025-03-26 | 7.810 | 8.070 | 7.500 | 7.550 | 7.550 | 6,370 |
| 2025-03-25 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 10 |
| 2025-03-24 | 8.070 | 8.070 | 7.510 | 7.510 | 7.510 | 652 |
| 2025-03-21 | 8.250 | 8.260 | 7.500 | 8.040 | 8.040 | 5,495 |
| 2025-03-20 | 7.500 | 7.510 | 7.500 | 7.510 | 7.510 | 290 |
| 2025-03-19 | 7.140 | 7.740 | 7.140 | 7.740 | 7.740 | 3,791 |
| 2025-03-18 | 7.530 | 7.530 | 7.500 | 7.530 | 7.530 | 3,060 |
| 2025-03-17 | 7.500 | 7.530 | 7.500 | 7.530 | 7.530 | 6,047 |
| 2025-03-14 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 30 |
| 2025-03-13 | 10.300 | 10.300 | 7.160 | 7.330 | 7.330 | 10,419 |
| 2025-03-12 | 8.000 | 10.000 | 7.990 | 10.000 | 10.000 | 4,066 |
| 2025-03-11 | 7.010 | 8.340 | 7.010 | 7.900 | 7.900 | 6,522 |
| 2025-03-10 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 151 |
| 2025-03-07 | 8.000 | 8.400 | 7.990 | 7.990 | 7.990 | 127 |
| 2025-03-06 | 8.450 | 8.500 | 7.810 | 8.010 | 8.010 | 3,960 |
| 2025-03-05 | 6.900 | 8.250 | 6.900 | 7.810 | 7.810 | 3,480 |
| 2025-03-04 | 7.950 | 8.440 | 6.720 | 6.840 | 6.840 | 7,262 |
| 2025-03-03 | 7.800 | 8.930 | 7.780 | 7.800 | 7.800 | 1,613 |
| 2025-02-28 | 6.500 | 7.770 | 6.500 | 7.720 | 7.720 | 7,211 |
| 2025-02-27 | 6.650 | 7.100 | 6.650 | 6.710 | 6.710 | 3,330 |
| 2025-02-26 | 6.520 | 7.070 | 6.520 | 6.710 | 6.710 | 5,902 |
| 2025-02-25 | 7.000 | 7.160 | 6.500 | 6.980 | 6.980 | 7,873 |
| 2025-02-24 | 7.020 | 7.020 | 6.300 | 6.830 | 6.830 | 15,825 |
| 2025-02-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 17 |
| 2025-02-20 | 6.710 | 7.400 | 6.710 | 7.000 | 7.000 | 420 |
| 2025-02-19 | 7.220 | 7.850 | 6.950 | 7.400 | 7.400 | 28,500 |
| 2025-02-18 | 7.480 | 7.850 | 7.400 | 7.430 | 7.430 | 21,118 |
| 2025-02-17 | 7.160 | 7.480 | 6.120 | 7.420 | 7.420 | 4,664 |
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.