Nicoccino Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	2.780	2.980	2.400	2.600	2.600	3,452
2022-07-25	2.540	2.540	2.540	2.540	2.540	738
2022-07-22	2.440	2.500	2.340	2.500	2.500	2,276
2022-07-21	2.720	2.720	2.420	2.420	2.420	76
2022-07-20	2.500	2.720	2.460	2.720	2.720	2,567
2022-07-15	2.540	2.540	2.540	2.540	2.540	2,193
2022-07-13	2.520	2.520	2.500	2.520	2.520	1,882
2022-07-12	2.560	2.560	2.560	2.560	2.560	744
2022-07-11	2.820	2.820	2.820	2.820	2.820	223
2022-07-08	2.520	2.840	2.520	2.840	2.840	388
2022-07-07	2.540	2.600	2.540	2.600	2.600	2,900
2022-07-06	2.600	2.600	2.600	2.600	2.600	725
2022-07-05	2.540	3.300	2.540	2.600	2.600	3,890
2022-07-04	2.540	2.640	2.540	2.640	2.640	71
2022-07-01	2.680	2.680	2.680	2.680	2.680	5
2022-06-30	2.540	2.680	2.540	2.680	2.680	180
2022-06-29	2.620	2.620	2.620	2.620	2.620	171
2022-06-28	2.760	2.760	2.620	2.620	2.620	128
2022-06-27	2.660	2.660	2.660	2.660	2.660	336
2022-06-23	2.840	2.840	2.660	2.660	2.660	34
2022-06-22	2.760	2.760	2.760	2.760	2.760	32
2022-06-21	2.900	2.900	2.900	2.900	2.900	2,801
2022-06-20	2.880	2.880	2.800	2.800	2.800	557
2022-06-17	2.900	2.900	2.900	2.900	2.900	654
2022-06-15	2.800	2.900	2.760	2.900	2.900	2,132
2022-06-14	2.740	3.120	2.740	2.820	2.820	1,604
2022-06-13	3.220	3.220	3.220	3.220	3.220	1,552
2022-06-10	2.860	3.220	2.580	3.220	3.220	1,454
2022-06-09	2.980	2.980	2.900	2.900	2.900	3,209
2022-06-08	2.880	2.880	2.880	2.880	2.880	180
2022-06-07	2.860	2.860	2.860	2.860	2.860	9
2022-06-03	2.860	2.860	2.860	2.860	2.860	60
2022-06-02	3.000	3.200	2.860	2.860	2.860	10,067
2022-06-01	3.060	3.400	3.000	3.000	3.000	4,360
2022-05-31	2.900	2.900	2.780	2.780	2.780	1,012
2022-05-30	3.200	3.200	2.380	3.100	3.100	3,339
2022-05-27	2.920	3.240	2.920	3.240	3.240	3,501
2022-05-25	3.000	3.000	2.920	2.920	2.920	3,545
2022-05-24	3.020	3.400	2.900	2.920	2.920	14,275
2022-05-23	3.300	3.960	3.100	3.440	3.440	26,377
2022-05-20	2.960	3.600	2.960	3.280	3.280	6,059
2022-05-19	3.000	3.000	2.680	2.680	2.680	319
2022-05-18	3.040	3.040	2.680	2.680	2.680	1,888
2022-05-17	3.040	3.260	2.560	3.040	3.040	2,219
2022-05-16	3.500	3.500	2.840	3.040	3.040	2,566
2022-05-13	3.640	3.640	3.560	3.560	3.560	2,435
2022-05-12	4.000	4.000	3.620	3.620	3.620	7,829
2022-05-11	3.300	4.000	3.300	4.000	4.000	6,291
2022-05-10	3.880	4.000	3.300	3.300	3.214	24,588
2022-05-09	3.700	3.880	3.380	3.880	3.779	3,441
2022-05-06	3.180	3.860	2.860	3.300	3.214	31,797
2022-05-05	2.600	2.600	2.600	2.600	2.533	736
2022-05-04	2.660	2.700	2.660	2.660	2.591	2,076
2022-05-03	2.640	2.660	2.640	2.660	2.591	3,262
2022-05-02	2.700	2.700	2.660	2.660	2.591	2,870
2022-04-29	2.700	2.700	2.700	2.700	2.630	191
2022-04-28	2.680	2.680	2.680	2.680	2.610	1,643
2022-04-27	3.200	3.200	3.200	3.200	3.117	191
2022-04-26	4.140	4.140	3.380	3.380	3.292	3,499
2022-04-25	3.500	4.000	3.500	4.000	3.896	108

← NewerPage 16 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.