Neovici Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 7.160 | 7.480 | 6.120 | 7.420 | 7.420 | 4,664 |
| 2025-02-14 | 7.280 | 7.500 | 7.170 | 7.490 | 7.490 | 489 |
| 2025-02-13 | 7.400 | 7.880 | 7.400 | 7.490 | 7.490 | 7,440 |
| 2025-02-12 | 7.740 | 7.800 | 7.160 | 7.160 | 7.160 | 4,546 |
| 2025-02-11 | 7.310 | 8.030 | 7.310 | 7.490 | 7.490 | 1,179 |
| 2025-02-10 | 7.060 | 7.070 | 7.060 | 7.070 | 7.070 | 1,244 |
| 2025-02-07 | 7.200 | 7.250 | 7.050 | 7.050 | 7.050 | 5,484 |
| 2025-02-06 | 7.250 | 7.260 | 7.050 | 7.260 | 7.260 | 441 |
| 2025-02-05 | 7.500 | 7.710 | 7.050 | 7.260 | 7.260 | 1,478 |
| 2025-02-04 | 7.260 | 8.040 | 7.260 | 7.290 | 7.290 | 140 |
| 2025-02-03 | 7.850 | 7.850 | 7.010 | 7.750 | 7.750 | 3,661 |
| 2025-01-31 | 8.150 | 8.150 | 7.020 | 7.730 | 7.730 | 3,837 |
| 2025-01-30 | 7.000 | 8.150 | 7.000 | 8.150 | 8.150 | 2,490 |
| 2025-01-29 | 8.020 | 8.020 | 7.580 | 7.980 | 7.980 | 2,871 |
| 2025-01-28 | 8.960 | 9.000 | 7.900 | 7.900 | 7.900 | 11,094 |
| 2025-01-27 | 8.600 | 9.800 | 8.570 | 8.950 | 8.950 | 2,347 |
| 2025-01-24 | 8.760 | 9.020 | 8.350 | 8.900 | 8.900 | 13,533 |
| 2025-01-23 | 8.320 | 8.780 | 8.320 | 8.360 | 8.360 | 4,585 |
| 2025-01-22 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 62 |
| 2025-01-21 | 7.100 | 8.350 | 6.740 | 8.350 | 8.350 | 12,793 |
| 2025-01-20 | 6.540 | 7.420 | 6.500 | 7.420 | 7.420 | 6,870 |
| 2025-01-17 | 6.580 | 6.590 | 6.500 | 6.530 | 6.530 | 6,584 |
| 2025-01-16 | 7.690 | 7.700 | 6.950 | 6.960 | 6.960 | 3,447 |
| 2025-01-15 | 8.370 | 8.490 | 6.950 | 6.950 | 6.950 | 2,605 |
| 2025-01-14 | 7.500 | 8.350 | 7.500 | 8.330 | 8.330 | 668 |
| 2025-01-13 | 7.750 | 8.390 | 7.740 | 7.740 | 7.740 | 6,310 |
| 2025-01-10 | 7.150 | 7.750 | 7.150 | 7.750 | 7.750 | 863 |
| 2025-01-09 | 7.510 | 7.750 | 7.050 | 7.750 | 7.750 | 19,969 |
| 2025-01-08 | 7.800 | 8.220 | 7.010 | 7.990 | 7.990 | 1,287 |
| 2025-01-07 | 8.790 | 8.790 | 7.500 | 8.000 | 8.000 | 30,507 |
| 2025-01-03 | 9.790 | 9.790 | 7.630 | 8.000 | 8.000 | 19,513 |
| 2025-01-02 | 6.560 | 9.200 | 6.000 | 8.200 | 8.200 | 30,219 |
| 2024-12-30 | 7.010 | 7.100 | 6.250 | 6.520 | 6.520 | 20,920 |
| 2024-12-27 | 7.330 | 7.600 | 6.350 | 7.370 | 7.370 | 8,592 |
| 2024-12-23 | 6.700 | 7.330 | 6.700 | 7.330 | 7.330 | 4,960 |
| 2024-12-20 | 6.500 | 6.800 | 6.150 | 6.800 | 6.800 | 4,357 |
| 2024-12-19 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 4,189 |
| 2024-12-18 | 6.380 | 6.380 | 6.250 | 6.300 | 6.300 | 3,309 |
| 2024-12-17 | 6.500 | 7.470 | 6.350 | 6.700 | 6.700 | 4,700 |
| 2024-12-16 | 6.500 | 6.710 | 6.310 | 6.320 | 6.320 | 3,637 |
| 2024-12-13 | 6.200 | 6.770 | 6.200 | 6.310 | 6.310 | 1,032 |
| 2024-12-12 | 6.600 | 7.070 | 6.260 | 6.550 | 6.550 | 5,276 |
| 2024-12-11 | 6.540 | 7.400 | 6.200 | 6.600 | 6.600 | 15,917 |
| 2024-12-10 | 6.800 | 7.380 | 6.600 | 6.950 | 6.950 | 8,234 |
| 2024-12-09 | 7.400 | 7.400 | 6.860 | 7.300 | 7.300 | 8,096 |
| 2024-12-06 | 7.290 | 7.410 | 7.290 | 7.410 | 7.410 | 2,740 |
| 2024-12-05 | 7.200 | 8.000 | 7.200 | 7.490 | 7.490 | 16,027 |
| 2024-12-04 | 8.570 | 8.570 | 7.370 | 8.390 | 8.390 | 1,699 |
| 2024-12-03 | 8.620 | 8.620 | 7.010 | 8.470 | 8.470 | 9,298 |
| 2024-12-02 | 8.800 | 10.000 | 8.630 | 8.630 | 8.630 | 9,636 |
| 2024-11-29 | 9.470 | 9.470 | 8.600 | 8.800 | 8.800 | 2,499 |
| 2024-11-28 | 7.500 | 9.000 | 7.500 | 8.540 | 8.540 | 8,925 |
| 2024-11-27 | 9.540 | 9.540 | 7.500 | 7.500 | 7.500 | 5,749 |
| 2024-11-26 | 9.900 | 9.900 | 8.200 | 8.300 | 8.300 | 23,378 |
| 2024-11-25 | 9.500 | 9.890 | 9.030 | 9.890 | 9.890 | 577 |
| 2024-11-22 | 9.160 | 9.900 | 9.160 | 9.500 | 9.500 | 9,544 |
| 2024-11-21 | 9.160 | 9.500 | 9.150 | 9.150 | 9.150 | 2,272 |
| 2024-11-20 | 9.790 | 9.890 | 9.180 | 9.750 | 9.750 | 1,799 |
| 2024-11-19 | 9.020 | 9.870 | 9.020 | 9.790 | 9.790 | 3,362 |
| 2024-11-18 | 9.400 | 9.790 | 9.400 | 9.400 | 9.400 | 1,326 |
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.