Nicoccino Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	3.200	3.200	2.920	2.920	2.920	4,522
2023-12-01	3.240	3.300	2.840	3.000	3.000	10,735
2023-11-30	3.120	3.140	2.860	2.860	2.860	2,635
2023-11-29	2.760	2.800	2.760	2.780	2.780	8,300
2023-11-28	2.860	2.980	2.820	2.960	2.960	6,879
2023-11-27	2.720	2.860	2.720	2.860	2.860	2,804
2023-11-24	2.720	2.720	2.720	2.720	2.720	182
2023-11-23	2.720	2.720	2.720	2.720	2.720	150
2023-11-22	2.820	2.820	2.700	2.700	2.700	8,000
2023-11-20	3.020	3.020	2.860	3.000	3.000	69,162
2023-11-17	3.080	3.080	2.880	3.020	3.020	23,481
2023-11-16	3.120	3.120	3.000	3.100	3.100	64,558
2023-11-15	3.440	3.440	3.100	3.200	3.200	6,939
2023-11-14	3.100	3.480	3.100	3.480	3.480	1,025
2023-11-13	3.300	3.300	3.020	3.060	3.060	29,982
2023-11-10	3.200	3.300	3.200	3.300	3.300	2,212
2023-11-09	3.500	3.900	3.060	3.500	3.500	30,770
2023-11-08	3.500	3.500	2.980	3.500	3.500	7,134
2023-11-07	3.200	3.900	3.000	3.500	3.500	110,307
2023-11-06	2.500	3.500	2.500	3.200	3.200	44,458
2023-11-02	2.500	2.500	2.500	2.500	2.500	189
2023-11-01	2.500	2.560	2.500	2.500	2.500	52,442
2023-10-31	2.660	2.660	2.660	2.660	2.660	40
2023-10-30	2.500	2.580	2.500	2.580	2.580	102
2023-10-27	2.960	2.960	2.500	2.500	2.500	21,677
2023-10-26	2.800	4.180	2.580	2.760	2.760	89,758
2023-10-25	2.960	3.000	2.800	2.800	2.800	138,337
2023-10-24	2.900	3.000	2.900	2.980	2.980	13,015
2023-10-23	2.960	2.960	2.620	2.960	2.960	18,030
2023-10-20	2.920	2.960	2.600	2.960	2.960	29,593
2023-10-19	2.360	2.980	2.240	2.920	2.920	95,257
2023-10-18	2.360	2.760	2.360	2.640	2.640	859
2023-10-17	2.660	2.900	2.320	2.320	2.320	30,630
2023-10-16	2.340	2.700	2.340	2.660	2.660	40,034
2023-10-13	2.240	2.240	2.240	2.240	2.240	24
2023-10-12	2.600	2.600	2.200	2.200	2.200	57,757
2023-10-11	2.980	2.980	2.500	2.800	2.800	33,962
2023-10-10	3.000	3.000	2.520	2.980	2.980	33,623
2023-10-09	2.320	3.000	2.320	3.000	3.000	52,534
2023-10-06	2.880	2.900	2.420	2.420	2.420	5,225
2023-10-05	2.460	2.460	2.460	2.460	2.460	697
2023-10-04	2.660	2.660	2.300	2.660	2.660	31,019
2023-10-03	2.700	2.700	2.700	2.700	2.700	11,411
2023-10-02	2.560	2.560	2.340	2.360	2.360	865
2023-09-29	2.460	2.760	2.460	2.620	2.620	789
2023-09-26	2.700	2.700	2.260	2.300	2.300	26,382
2023-09-25	2.240	2.700	2.200	2.700	2.700	37,265
2023-09-22	2.300	2.300	2.240	2.240	2.240	13,989
2023-09-21	2.700	2.700	2.220	2.220	2.220	18,997
2023-09-20	2.620	2.720	2.560	2.720	2.720	24,160
2023-09-19	2.760	2.880	2.640	2.700	2.700	2,800
2023-09-18	2.880	2.880	2.880	2.880	2.880	32
2023-09-15	3.320	3.320	2.700	2.880	2.880	64,118
2023-09-14	2.460	3.380	2.460	3.380	3.380	52,327
2023-09-13	2.400	2.400	2.400	2.400	2.400	26
2023-09-12	2.940	2.940	2.520	2.520	2.520	5,843
2023-09-06	2.360	2.360	2.140	2.360	2.360	46,844
2023-09-05	2.360	2.360	2.220	2.320	2.320	16,167
2023-09-04	2.380	2.380	2.380	2.380	2.380	40,605
2023-09-01	2.380	2.380	2.320	2.380	2.380	380

← NewerPage 11 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.