Nicoccino Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	1.680	1.680	1.540	1.580	1.580	6,934
2024-03-06	1.800	1.800	1.800	1.800	1.800	83
2024-03-05	1.800	1.800	1.800	1.800	1.800	790
2024-02-29	2.000	2.000	2.000	2.000	2.000	100
2024-02-28	2.100	2.100	2.100	2.100	2.100	29
2024-02-27	1.830	1.830	1.830	1.830	1.830	1,368
2024-02-26	1.840	1.840	1.840	1.840	1.840	252
2024-02-23	2.200	2.200	1.840	1.840	1.840	267
2024-02-21	1.790	1.840	1.790	1.840	1.840	7,525
2024-02-20	2.360	2.360	1.800	1.800	1.800	242
2024-02-19	2.100	2.100	2.100	2.100	2.100	1,000
2024-02-16	2.100	2.100	2.100	2.100	2.100	1,000
2024-02-15	2.100	2.100	2.100	2.100	2.100	593
2024-02-13	2.220	2.220	2.220	2.220	2.220	185
2024-02-12	2.100	2.220	2.100	2.220	2.220	7,386
2024-02-09	2.080	2.080	2.080	2.080	2.080	2,403
2024-02-08	2.020	2.080	2.020	2.080	2.080	514
2024-02-07	2.000	2.000	2.000	2.000	2.000	5,501
2024-02-06	2.060	2.060	2.060	2.060	2.060	2,000
2024-02-05	2.340	2.340	2.120	2.120	2.120	382
2024-02-02	2.400	2.460	2.400	2.460	2.460	1,053
2024-01-31	2.420	2.420	2.420	2.420	2.420	1,132
2024-01-30	2.300	2.300	2.300	2.300	2.300	2,156
2024-01-29	2.300	2.300	2.300	2.300	2.300	34
2024-01-26	2.300	2.300	2.300	2.300	2.300	302
2024-01-25	2.340	2.360	2.340	2.360	2.360	4,101
2024-01-24	2.520	2.520	2.520	2.520	2.520	135
2024-01-23	2.520	2.520	2.300	2.520	2.520	1,411
2024-01-22	2.800	2.900	2.520	2.520	2.520	5,050
2024-01-19	2.500	2.500	2.200	2.200	2.200	2,881
2024-01-18	2.960	2.960	2.800	2.800	2.800	8,730
2024-01-17	1.700	2.920	1.700	2.800	2.800	150,755
2024-01-16	1.860	1.860	1.580	1.780	1.780	26,542
2024-01-15	1.960	2.080	1.960	1.970	1.970	1,337
2024-01-12	2.340	2.340	1.820	1.960	1.960	72,876
2024-01-11	2.460	2.520	2.420	2.420	2.420	24,472
2024-01-10	2.660	2.660	2.540	2.660	2.660	14,701
2024-01-09	2.780	2.780	2.640	2.720	2.720	3,112
2024-01-08	2.900	3.000	2.900	2.900	2.900	8,942
2024-01-05	2.820	3.000	2.660	2.900	2.900	11,580
2024-01-04	2.640	2.660	2.440	2.660	2.660	28,993
2024-01-03	2.580	2.700	2.500	2.700	2.700	20,996
2024-01-02	2.840	2.840	2.500	2.800	2.800	872
2023-12-29	2.640	2.860	2.640	2.840	2.840	3,650
2023-12-28	2.740	2.940	2.620	2.940	2.940	33,850
2023-12-27	2.580	2.620	2.580	2.580	2.580	2,806
2023-12-22	2.620	2.620	2.620	2.620	2.620	59
2023-12-21	3.260	3.260	2.580	2.740	2.740	16,731
2023-12-20	2.680	2.680	2.680	2.680	2.680	105
2023-12-19	2.500	3.220	2.500	2.740	2.740	19,979
2023-12-18	2.760	2.760	2.620	2.620	2.620	5,681
2023-12-15	2.760	2.860	2.660	2.760	2.760	1,727
2023-12-14	2.580	2.880	2.580	2.800	2.800	18,832
2023-12-13	2.640	2.880	2.640	2.720	2.720	2,154
2023-12-12	2.840	3.120	2.640	2.860	2.860	23,636
2023-12-11	2.700	3.200	2.700	2.700	2.700	16,137
2023-12-08	2.760	2.760	2.600	2.700	2.700	18,783
2023-12-07	2.800	3.080	2.700	2.700	2.700	8,699
2023-12-06	3.000	3.000	2.940	2.940	2.940	1,839
2023-12-05	3.380	3.380	2.760	2.940	2.940	9,714

← NewerPage 10 of 19 · 1,084 trading daysOlder →

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.