Neovici Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 9.000 | 9.890 | 9.000 | 9.780 | 9.780 | 4,791 |
| 2024-11-14 | 9.440 | 9.440 | 9.000 | 9.170 | 9.170 | 10,180 |
| 2024-11-13 | 10.560 | 10.560 | 9.220 | 9.450 | 9.450 | 4,488 |
| 2024-11-12 | 9.250 | 10.580 | 8.860 | 10.580 | 10.580 | 4,442 |
| 2024-11-11 | 8.780 | 9.290 | 8.780 | 9.250 | 9.250 | 3,881 |
| 2024-11-08 | 8.700 | 9.200 | 8.520 | 8.780 | 8.780 | 2,372 |
| 2024-11-07 | 8.990 | 9.240 | 8.520 | 9.190 | 9.190 | 1,514 |
| 2024-11-06 | 8.500 | 8.820 | 8.500 | 8.820 | 8.820 | 2,171 |
| 2024-11-05 | 9.230 | 9.230 | 8.600 | 8.600 | 8.600 | 549 |
| 2024-11-04 | 8.620 | 9.280 | 8.620 | 8.710 | 8.710 | 486 |
| 2024-11-01 | 9.190 | 9.260 | 8.600 | 8.610 | 8.610 | 649 |
| 2024-10-31 | 8.730 | 9.240 | 8.610 | 9.210 | 9.210 | 3,142 |
| 2024-10-30 | 8.840 | 9.280 | 8.520 | 8.990 | 8.990 | 4,559 |
| 2024-10-29 | 9.130 | 9.260 | 8.020 | 9.200 | 9.200 | 13,447 |
| 2024-10-28 | 10.200 | 10.200 | 8.540 | 9.130 | 9.130 | 7,289 |
| 2024-10-25 | 10.480 | 10.480 | 9.800 | 10.200 | 10.200 | 8,759 |
| 2024-10-24 | 9.290 | 10.500 | 9.290 | 10.460 | 10.460 | 5,634 |
| 2024-10-23 | 10.520 | 10.520 | 9.290 | 9.290 | 9.290 | 12,907 |
| 2024-10-22 | 11.000 | 11.760 | 10.020 | 10.540 | 10.540 | 8,402 |
| 2024-10-21 | 12.000 | 12.780 | 10.540 | 11.760 | 11.760 | 20,191 |
| 2024-10-18 | 10.500 | 11.800 | 10.000 | 11.800 | 11.800 | 22,715 |
| 2024-10-17 | 9.620 | 13.000 | 9.620 | 10.060 | 10.060 | 11,310 |
| 2024-10-16 | 9.000 | 9.620 | 9.000 | 9.620 | 9.620 | 21,879 |
| 2024-10-15 | 9.000 | 9.470 | 9.000 | 9.000 | 9.000 | 475 |
| 2024-10-14 | 8.350 | 9.260 | 8.330 | 9.000 | 9.000 | 8,390 |
| 2024-10-11 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 1,519 |
| 2024-10-10 | 8.520 | 8.520 | 8.100 | 8.200 | 8.200 | 12,644 |
| 2024-10-09 | 9.360 | 10.000 | 8.500 | 8.520 | 8.520 | 2,459 |
| 2024-10-08 | 8.500 | 11.020 | 8.250 | 9.360 | 9.360 | 1,067 |
| 2024-10-07 | 8.130 | 8.490 | 8.130 | 8.490 | 8.490 | 120 |
| 2024-10-04 | 10.580 | 10.580 | 8.130 | 8.130 | 8.130 | 1,810 |
| 2024-10-03 | 8.030 | 8.120 | 8.030 | 8.120 | 8.120 | 180 |
| 2024-10-02 | 8.000 | 8.660 | 8.000 | 8.400 | 8.400 | 3,604 |
| 2024-10-01 | 8.000 | 8.610 | 8.000 | 8.610 | 8.610 | 372 |
| 2024-09-30 | 8.200 | 8.880 | 8.200 | 8.740 | 8.740 | 1,646 |
| 2024-09-27 | 8.100 | 8.890 | 8.000 | 8.890 | 8.890 | 1,692 |
| 2024-09-26 | 7.650 | 8.980 | 7.650 | 8.200 | 8.200 | 522 |
| 2024-09-25 | 8.100 | 8.100 | 7.980 | 7.980 | 7.980 | 1,470 |
| 2024-09-24 | 8.300 | 8.300 | 8.090 | 8.200 | 8.200 | 689 |
| 2024-09-23 | 8.690 | 8.690 | 8.310 | 8.310 | 8.310 | 2,230 |
| 2024-09-20 | 8.520 | 9.000 | 8.520 | 8.830 | 8.830 | 2,447 |
| 2024-09-19 | 9.260 | 10.740 | 8.030 | 8.980 | 8.980 | 5,938 |
| 2024-09-18 | 8.890 | 8.890 | 8.500 | 8.500 | 8.500 | 12,999 |
| 2024-09-17 | 9.000 | 9.000 | 8.540 | 8.680 | 8.680 | 2,963 |
| 2024-09-16 | 8.510 | 9.000 | 8.500 | 9.000 | 9.000 | 1,180 |
| 2024-09-13 | 9.430 | 9.430 | 8.020 | 8.510 | 8.510 | 5,024 |
| 2024-09-12 | 8.570 | 8.600 | 8.210 | 8.510 | 8.510 | 841 |
| 2024-09-11 | 8.010 | 8.680 | 8.000 | 8.570 | 8.570 | 9,630 |
| 2024-09-10 | 8.010 | 8.780 | 8.010 | 8.050 | 8.050 | 3,287 |
| 2024-09-09 | 8.000 | 8.780 | 7.120 | 8.780 | 8.780 | 3,559 |
| 2024-09-06 | 9.500 | 9.500 | 8.910 | 8.910 | 8.910 | 4,909 |
| 2024-09-05 | 8.860 | 9.000 | 8.860 | 8.910 | 8.910 | 1,903 |
| 2024-09-04 | 8.600 | 8.860 | 8.500 | 8.860 | 8.860 | 29,110 |
| 2024-09-03 | 9.510 | 9.510 | 8.100 | 8.600 | 8.600 | 10,804 |
| 2024-09-02 | 10.200 | 10.200 | 9.210 | 9.720 | 9.720 | 10,219 |
| 2024-08-30 | 10.260 | 13.000 | 8.560 | 10.200 | 10.200 | 29,489 |
| 2024-08-29 | 10.220 | 10.260 | 9.380 | 10.020 | 10.020 | 29,225 |
| 2024-08-28 | 9.200 | 10.260 | 8.930 | 9.990 | 9.990 | 27,173 |
| 2024-08-27 | 7.880 | 9.000 | 7.880 | 8.310 | 8.310 | 13,259 |
| 2024-08-26 | 6.700 | 7.620 | 6.500 | 7.580 | 7.580 | 37,446 |
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.