Nicoccino Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	3.300	3.300	2.520	2.520	2.520	464
2022-11-07	2.300	2.520	2.300	2.380	2.380	3,319
2022-11-03	2.500	2.500	2.500	2.500	2.500	40
2022-11-02	2.780	2.780	2.320	2.500	2.500	5,086
2022-11-01	2.600	2.600	2.420	2.420	2.420	1,130
2022-10-31	2.300	2.400	2.200	2.220	2.220	3,321
2022-10-27	2.300	2.300	2.300	2.300	2.300	126
2022-10-25	2.380	2.400	2.380	2.400	2.400	4,600
2022-10-24	2.120	2.120	2.120	2.120	2.120	24
2022-10-21	2.120	2.120	2.120	2.120	2.120	24
2022-10-19	2.300	2.300	2.300	2.300	2.300	100
2022-10-18	2.200	2.200	2.120	2.120	2.120	866
2022-10-17	2.180	2.180	2.180	2.180	2.180	24
2022-10-13	2.220	2.220	2.220	2.220	2.220	40
2022-10-11	2.220	2.220	2.220	2.220	2.220	9
2022-10-10	2.220	2.380	2.220	2.380	2.380	34
2022-10-06	2.320	2.320	2.200	2.200	2.200	250
2022-10-05	2.280	2.280	2.280	2.280	2.280	859
2022-10-04	2.220	2.400	2.220	2.400	2.400	74
2022-09-30	2.400	2.400	2.400	2.400	2.400	150
2022-09-29	2.300	2.300	2.300	2.300	2.300	194
2022-09-28	2.180	2.380	2.180	2.380	2.380	138
2022-09-23	2.360	2.400	2.360	2.400	2.400	1,500
2022-09-22	2.400	2.400	2.140	2.380	2.380	6,863
2022-09-21	2.340	2.340	2.340	2.340	2.340	2,100
2022-09-20	2.680	2.680	2.440	2.460	2.460	128
2022-09-19	2.680	2.980	2.680	2.680	2.680	211
2022-09-16	2.340	2.580	2.340	2.500	2.500	2,057
2022-09-14	2.580	2.580	2.580	2.580	2.580	589
2022-09-12	2.460	2.940	2.460	2.940	2.940	5,888
2022-09-09	2.660	2.660	2.400	2.440	2.440	3,631
2022-09-08	2.820	2.880	2.660	2.660	2.660	6,791
2022-09-07	2.820	2.820	2.820	2.820	2.820	2,152
2022-09-06	2.780	2.980	2.600	2.600	2.600	1,085
2022-09-05	2.940	2.940	2.940	2.940	2.940	2
2022-09-01	2.700	2.880	2.500	2.880	2.880	692
2022-08-31	3.000	3.140	2.680	3.140	3.140	195
2022-08-30	2.540	2.980	2.540	2.980	2.980	20
2022-08-29	3.020	3.020	3.020	3.020	3.020	2,575
2022-08-26	3.060	3.060	3.060	3.060	3.060	1,673
2022-08-25	2.800	2.800	2.580	2.580	2.580	1,058
2022-08-24	2.440	2.800	2.440	2.800	2.800	572
2022-08-23	2.580	2.780	2.580	2.780	2.780	91
2022-08-22	2.500	2.820	2.400	2.800	2.800	5,610
2022-08-19	2.820	2.820	2.440	2.820	2.820	9,483
2022-08-18	2.840	2.840	2.840	2.840	2.840	111
2022-08-17	2.980	2.980	2.820	2.820	2.820	2,074
2022-08-16	2.800	3.280	2.740	3.000	3.000	7,724
2022-08-12	2.980	2.980	2.980	2.980	2.980	645
2022-08-11	2.880	2.980	2.640	2.780	2.780	1,401
2022-08-10	3.080	3.080	2.840	2.840	2.840	861
2022-08-09	3.100	3.740	2.840	2.840	2.840	7,838
2022-08-08	2.840	2.860	2.720	2.800	2.800	7,312
2022-08-05	2.740	2.860	2.740	2.860	2.860	2,927
2022-08-03	2.860	2.860	2.800	2.840	2.840	9,250
2022-08-02	2.820	3.020	2.660	2.980	2.980	18,597
2022-08-01	3.540	3.540	2.880	2.880	2.880	301
2022-07-29	3.280	3.580	2.740	2.800	2.800	20,269
2022-07-28	3.000	3.000	2.760	3.000	3.000	263
2022-07-27	2.980	3.300	2.980	3.000	3.000	16,750

← NewerPage 15 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.