Nicoccino Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	3.000	3.500	2.460	2.560	2.560	9,395
2023-05-30	2.400	3.480	2.400	3.000	3.000	100,325
2023-05-29	1.590	3.000	1.590	2.260	2.260	77,115
2023-05-26	1.690	1.690	1.590	1.590	1.590	674
2023-05-25	1.500	1.600	1.480	1.540	1.540	9,630
2023-05-23	1.470	1.520	1.470	1.510	1.510	13,536
2023-05-22	1.520	1.520	1.460	1.460	1.460	2,819
2023-05-19	1.700	1.700	1.700	1.700	1.700	1,700
2023-05-17	1.440	1.660	1.440	1.660	1.660	702
2023-05-16	1.730	1.730	1.600	1.600	1.600	1,352
2023-05-15	1.490	1.640	1.270	1.640	1.640	8,677
2023-05-12	1.490	1.490	1.490	1.490	1.490	75
2023-05-11	1.480	1.490	1.440	1.490	1.490	9,508
2023-05-09	1.570	1.570	1.570	1.570	1.570	725
2023-05-08	1.800	1.800	1.570	1.570	1.570	618
2023-05-05	1.630	1.630	1.630	1.630	1.630	3,921
2023-05-04	1.590	1.590	1.430	1.430	1.430	1,150
2023-05-03	1.710	1.750	1.700	1.700	1.700	4,681
2023-05-02	1.760	1.760	1.750	1.760	1.760	2,973
2023-04-27	1.750	1.750	1.750	1.750	1.750	8,689
2023-04-26	1.720	1.760	1.700	1.760	1.760	6,918
2023-04-25	1.700	2.000	1.700	1.930	1.930	925
2023-04-24	1.920	2.020	1.810	2.020	2.020	13,609
2023-04-20	2.000	2.000	2.000	2.000	2.000	500
2023-04-18	2.140	2.140	2.020	2.020	2.020	735
2023-04-17	1.820	1.820	1.460	1.460	1.460	1,208
2023-04-14	1.820	1.820	1.820	1.820	1.820	24
2023-04-13	1.800	1.800	1.800	1.800	1.800	24
2023-04-12	1.800	1.800	1.800	1.800	1.800	36
2023-04-11	1.800	1.850	1.800	1.800	1.800	7,933
2023-04-05	1.700	2.000	1.700	1.840	1.840	2,533
2023-04-04	1.680	1.680	1.630	1.650	1.650	5,842
2023-04-03	1.680	1.800	1.680	1.680	1.680	2,896
2023-03-31	1.690	1.780	1.650	1.650	1.650	1,142
2023-03-30	2.340	2.340	1.740	1.790	1.790	12,332
2023-03-29	2.020	2.180	1.740	2.060	2.060	1,892
2023-03-28	1.680	2.140	1.680	2.040	2.040	591
2023-03-27	1.940	1.940	1.620	1.860	1.860	5,760
2023-03-24	1.980	2.460	1.480	1.940	1.940	23,692
2023-03-23	1.310	1.420	1.310	1.420	1.420	251
2023-03-21	1.770	1.810	1.760	1.810	1.810	6,497
2023-03-20	1.810	1.810	1.760	1.760	1.760	5,110
2023-03-15	1.870	1.870	1.860	1.860	1.860	2,000
2023-03-14	1.920	1.920	1.920	1.920	1.920	25
2023-03-13	1.930	2.000	1.920	1.920	1.920	1,983
2023-03-10	1.980	1.980	1.980	1.980	1.980	295
2023-03-09	2.120	2.120	1.970	1.970	1.970	3,277
2023-03-08	2.300	2.300	2.160	2.160	2.160	742
2023-03-07	1.850	2.300	1.850	2.300	2.300	3,335
2023-03-06	2.500	2.500	1.830	1.830	1.830	4,473
2023-03-03	1.770	1.770	1.770	1.770	1.770	39
2023-03-02	2.480	2.480	1.570	1.760	1.760	4,175
2023-03-01	2.440	2.440	2.100	2.100	2.100	4,619
2023-02-28	1.800	2.440	1.380	2.300	2.300	25,832
2023-02-27	1.600	1.800	1.600	1.800	1.800	3,695
2023-02-24	1.800	1.930	1.800	1.800	1.800	8,276
2023-02-23	1.300	1.680	1.300	1.680	1.680	121
2023-02-22	1.750	1.750	1.710	1.710	1.710	1,260
2023-02-21	1.600	1.750	1.600	1.750	1.750	2,777
2023-02-20	1.670	1.690	1.320	1.600	1.600	54,937

← NewerPage 13 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.