Nicoccino Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	2.640	2.820	2.520	2.520	2.520	50,370
2023-08-30	2.540	2.640	2.540	2.640	2.640	10,277
2023-08-29	2.700	2.700	2.700	2.700	2.700	2,000
2023-08-24	2.660	2.700	2.660	2.700	2.700	728
2023-08-23	2.880	2.880	2.880	2.880	2.880	3,000
2023-08-22	2.760	2.760	2.760	2.760	2.760	7
2023-08-21	3.200	3.380	2.840	2.840	2.840	3,829
2023-08-18	3.200	3.200	2.760	2.760	2.760	1,164
2023-08-17	3.100	3.100	2.760	3.100	3.100	1,149
2023-08-16	2.640	3.100	2.600	3.100	3.100	63,475
2023-08-15	2.440	3.080	2.440	3.080	3.080	15,694
2023-08-14	2.400	2.440	2.220	2.440	2.440	22,615
2023-08-09	2.580	2.600	2.280	2.520	2.520	179,918
2023-08-08	2.760	2.760	2.640	2.640	2.640	96
2023-08-07	2.900	2.900	2.680	2.680	2.680	1,244
2023-08-04	2.560	3.000	2.560	2.900	2.900	5,973
2023-08-03	2.660	2.800	2.500	2.800	2.800	3,610
2023-08-02	2.760	2.760	2.680	2.680	2.680	1,700
2023-08-01	2.700	2.920	2.700	2.760	2.760	11,699
2023-07-31	2.760	3.080	2.760	2.760	2.760	22,403
2023-07-28	2.900	2.900	2.900	2.900	2.900	39
2023-07-27	2.860	3.100	2.860	2.900	2.900	71,237
2023-07-26	2.800	3.280	2.800	2.880	2.880	7,533
2023-07-25	2.740	2.740	2.660	2.660	2.660	3,186
2023-07-24	2.900	2.940	2.860	2.940	2.940	3,306
2023-07-21	2.900	2.900	2.900	2.900	2.900	231
2023-07-20	2.900	2.900	2.900	2.900	2.900	6,472
2023-07-19	2.840	3.360	2.840	3.360	3.360	1,506
2023-07-18	3.400	3.400	2.720	3.380	3.380	11,108
2023-07-17	3.000	3.440	3.000	3.440	3.440	15,341
2023-07-14	3.020	3.020	3.000	3.000	3.000	7,474
2023-07-13	2.700	3.480	2.700	2.840	2.840	7,474
2023-07-12	2.900	3.500	2.560	3.100	3.100	54,381
2023-07-11	1.990	2.960	1.990	2.900	2.900	101,208
2023-07-10	2.040	2.220	1.860	2.140	2.140	8,538
2023-07-07	2.000	2.400	2.000	2.260	2.260	6,238
2023-07-06	2.300	2.300	1.600	1.750	1.750	3,577
2023-07-05	2.180	2.180	2.180	2.180	2.180	3,389
2023-07-04	2.160	2.280	2.160	2.200	2.200	11,598
2023-07-03	2.380	2.380	2.160	2.160	2.160	31,712
2023-06-30	2.380	2.380	2.380	2.380	2.380	500
2023-06-29	2.300	2.400	2.300	2.400	2.400	51
2023-06-28	2.820	2.820	2.200	2.400	2.400	26,376
2023-06-27	2.280	3.000	2.280	2.820	2.820	88,124
2023-06-26	2.680	2.680	2.520	2.580	2.580	5,728
2023-06-22	2.780	2.780	2.700	2.700	2.700	1,519
2023-06-21	2.800	2.800	2.800	2.800	2.800	678
2023-06-20	2.440	2.880	2.440	2.800	2.800	2,462
2023-06-19	2.540	2.880	2.280	2.420	2.420	19,096
2023-06-16	2.520	2.860	2.520	2.700	2.700	9,189
2023-06-15	3.100	3.100	2.420	2.700	2.700	8,874
2023-06-14	2.040	3.400	2.000	3.380	3.380	42,207
2023-06-13	2.040	2.240	2.000	2.240	2.240	12,677
2023-06-12	2.140	2.600	2.120	2.400	2.400	6,755
2023-06-09	2.000	2.000	2.000	2.000	2.000	1,697
2023-06-08	2.160	2.160	1.910	1.910	1.910	1,726
2023-06-07	2.740	2.740	2.160	2.160	2.160	27,922
2023-06-05	2.720	2.740	2.720	2.740	2.740	20,851
2023-06-02	3.100	3.300	2.820	2.820	2.820	17,741
2023-06-01	2.940	3.480	2.560	3.420	3.420	31,241

← NewerPage 12 of 18 · 1,079 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.