Nicoccino Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.720	1.720	1.680	1.680	1.680	11,290
2023-02-16	2.180	2.180	1.590	1.710	1.710	5,755
2023-02-15	1.720	2.180	1.720	2.180	2.180	1,103
2023-02-14	1.980	1.980	1.720	1.980	1.980	587
2023-02-13	1.680	1.720	1.680	1.720	1.720	8,828
2023-02-10	1.670	1.670	1.670	1.670	1.670	496
2023-02-09	1.800	1.800	1.750	1.750	1.750	362
2023-02-08	1.990	1.990	1.800	1.800	1.800	25,715
2023-02-07	1.980	1.980	1.980	1.980	1.980	4,777
2023-02-06	1.500	1.960	1.500	1.930	1.930	57,319
2023-02-03	1.940	1.940	1.890	1.890	1.890	1,017
2023-02-02	1.510	1.940	1.490	1.940	1.940	58
2023-01-30	1.590	1.590	1.560	1.590	1.590	144
2023-01-27	1.610	1.610	1.600	1.610	1.610	8,525
2023-01-26	1.750	1.750	1.630	1.670	1.670	227
2023-01-25	1.700	1.770	1.700	1.750	1.750	3,191
2023-01-24	1.700	1.740	1.700	1.700	1.700	2,082
2023-01-23	1.590	1.690	1.590	1.690	1.690	552
2023-01-20	1.760	1.760	1.760	1.760	1.760	1,491
2023-01-19	1.980	1.980	1.870	1.870	1.870	1,891
2023-01-18	2.000	2.000	1.690	1.980	1.980	585
2023-01-16	1.490	1.500	1.400	1.500	1.500	5,625
2023-01-13	1.510	1.510	1.500	1.500	1.500	627
2023-01-12	1.520	1.520	1.520	1.520	1.520	27
2023-01-10	1.390	1.690	1.390	1.690	1.690	4,229
2023-01-09	1.600	1.600	1.530	1.530	1.530	113
2023-01-04	1.530	1.790	1.480	1.530	1.530	5,560
2023-01-03	1.500	1.540	1.450	1.540	1.540	2,053
2023-01-02	1.500	1.590	1.490	1.590	1.590	6,840
2022-12-30	1.500	1.730	1.500	1.510	1.510	6,925
2022-12-29	1.690	1.690	1.540	1.550	1.550	585
2022-12-28	1.780	1.860	1.520	1.690	1.690	597
2022-12-27	1.660	1.800	1.490	1.720	1.720	6,326
2022-12-23	1.770	1.850	1.600	1.850	1.850	2,820
2022-12-22	1.900	1.900	1.590	1.900	1.900	18,516
2022-12-21	1.820	1.820	1.820	1.820	1.820	1
2022-12-19	2.300	2.300	2.300	2.300	2.300	100
2022-12-16	1.740	2.280	1.740	2.280	2.280	899
2022-12-14	2.060	2.060	1.890	1.970	1.970	708
2022-12-13	2.000	2.060	2.000	2.060	2.060	598
2022-12-12	1.900	1.900	1.900	1.900	1.900	30
2022-12-09	1.990	2.100	1.890	1.890	1.890	684
2022-12-07	2.080	2.140	1.990	2.140	2.140	1,404
2022-12-06	2.280	2.380	2.280	2.280	2.280	68
2022-12-05	2.280	2.400	2.280	2.280	2.280	88
2022-12-02	2.260	2.460	2.260	2.460	2.460	114
2022-12-01	2.420	2.860	2.420	2.440	2.440	1,041
2022-11-30	2.600	2.600	2.420	2.420	2.420	58
2022-11-29	2.640	2.640	2.320	2.400	2.400	3,222
2022-11-28	2.620	2.980	2.620	2.980	2.980	876
2022-11-23	2.880	2.880	2.800	2.800	2.800	758
2022-11-22	2.940	2.940	2.880	2.880	2.880	110
2022-11-21	2.720	2.720	2.400	2.400	2.400	257
2022-11-18	2.640	2.640	2.360	2.360	2.360	881
2022-11-17	2.560	2.560	2.320	2.540	2.540	2,850
2022-11-16	2.640	2.640	2.240	2.240	2.240	6
2022-11-15	2.780	3.140	2.240	2.440	2.440	6,068
2022-11-14	2.480	2.480	2.480	2.480	2.480	72
2022-11-10	2.800	2.800	2.560	2.560	2.560	507
2022-11-09	2.540	2.540	2.540	2.540	2.540	200

← NewerPage 14 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.