Nicoccino Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 3.400 | 3.500 | 3.400 | 3.500 | 3.409 | 103 |
| 2022-04-21 | 3.160 | 4.280 | 3.160 | 3.500 | 3.409 | 1,818 |
| 2022-04-20 | 2.920 | 2.920 | 2.760 | 2.920 | 2.844 | 2,237 |
| 2022-04-19 | 3.160 | 3.160 | 2.920 | 2.920 | 2.844 | 188 |
| 2022-04-14 | 3.160 | 3.160 | 3.160 | 3.160 | 3.078 | 5,850 |
| 2022-04-13 | 2.820 | 2.820 | 2.820 | 2.820 | 2.747 | 27 |
| 2022-04-12 | 2.820 | 3.000 | 2.820 | 2.980 | 2.903 | 4,025 |
| 2022-04-11 | 2.840 | 2.840 | 2.840 | 2.840 | 2.766 | 734 |
| 2022-04-08 | 3.260 | 3.260 | 3.220 | 3.220 | 3.136 | 236 |
| 2022-04-07 | 2.980 | 3.000 | 2.820 | 3.000 | 2.922 | 2,603 |
| 2022-04-05 | 3.000 | 3.000 | 2.980 | 2.980 | 2.903 | 9,282 |
| 2022-04-04 | 2.820 | 3.220 | 2.820 | 2.820 | 2.747 | 2,635 |
| 2022-04-01 | 2.620 | 2.820 | 2.620 | 2.820 | 2.747 | 88 |
| 2022-03-31 | 2.620 | 2.620 | 2.620 | 2.620 | 2.552 | 25 |
| 2022-03-30 | 2.600 | 2.600 | 2.600 | 2.600 | 2.533 | 25 |
| 2022-03-29 | 2.600 | 2.620 | 2.600 | 2.600 | 2.533 | 2,028 |
| 2022-03-28 | 2.840 | 2.840 | 2.840 | 2.840 | 2.766 | 876 |
| 2022-03-25 | 2.680 | 2.680 | 2.680 | 2.680 | 2.610 | 78 |
| 2022-03-24 | 2.680 | 2.680 | 2.680 | 2.680 | 2.610 | 25 |
| 2022-03-23 | 2.880 | 2.880 | 2.700 | 2.700 | 2.630 | 53 |
| 2022-03-22 | 2.720 | 2.940 | 2.720 | 2.940 | 2.864 | 3,987 |
| 2022-03-21 | 2.720 | 2.720 | 2.720 | 2.720 | 2.649 | 2,113 |
| 2022-03-18 | 3.360 | 3.360 | 2.720 | 2.800 | 2.727 | 3,025 |
| 2022-03-17 | 3.480 | 3.480 | 2.660 | 3.180 | 3.097 | 4,317 |
| 2022-03-16 | 2.640 | 2.640 | 2.640 | 2.640 | 2.571 | 25 |
| 2022-03-15 | 2.700 | 2.700 | 2.700 | 2.700 | 2.630 | 25 |
| 2022-03-14 | 2.900 | 2.900 | 2.720 | 2.780 | 2.708 | 89 |
| 2022-03-11 | 2.680 | 2.700 | 2.620 | 2.700 | 2.630 | 17,067 |
| 2022-03-10 | 2.680 | 2.700 | 2.620 | 2.680 | 2.610 | 22,433 |
| 2022-03-09 | 3.340 | 3.340 | 2.680 | 3.020 | 2.942 | 3,287 |
| 2022-03-08 | 2.580 | 2.580 | 2.580 | 2.580 | 2.513 | 76 |
| 2022-03-07 | 2.700 | 2.700 | 2.560 | 2.580 | 2.513 | 2,697 |
| 2022-03-04 | 2.800 | 2.800 | 2.800 | 2.800 | 2.727 | 40 |
| 2022-03-03 | 2.880 | 2.880 | 2.880 | 2.880 | 2.805 | 66 |
| 2022-03-02 | 2.860 | 3.520 | 2.860 | 2.900 | 2.825 | 1,271 |
| 2022-03-01 | 2.860 | 2.860 | 2.860 | 2.860 | 2.786 | 308 |
| 2022-02-28 | 3.100 | 3.200 | 3.100 | 3.100 | 3.020 | 395 |
| 2022-02-25 | 3.940 | 3.940 | 3.000 | 3.100 | 3.020 | 5,779 |
| 2022-02-24 | 2.960 | 2.960 | 2.600 | 2.600 | 2.533 | 2,348 |
| 2022-02-23 | 2.600 | 2.960 | 2.600 | 2.960 | 2.883 | 5,004 |
| 2022-02-22 | 2.700 | 2.700 | 2.520 | 2.700 | 2.630 | 2,859 |
| 2022-02-21 | 3.020 | 3.020 | 2.360 | 2.500 | 2.435 | 10,980 |
| 2022-02-18 | 3.380 | 3.380 | 2.800 | 3.300 | 3.214 | 2,155 |
| 2022-02-16 | 3.200 | 3.440 | 3.000 | 3.440 | 3.351 | 11,991 |
| 2022-02-15 | 3.280 | 3.460 | 3.280 | 3.440 | 3.351 | 2,473 |
| 2022-02-14 | 3.760 | 3.760 | 3.040 | 3.620 | 3.526 | 7,043 |
| 2022-02-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.662 | 1,994 |
| 2022-02-10 | 3.840 | 3.900 | 3.760 | 3.900 | 3.799 | 10,478 |
| 2022-02-09 | 3.840 | 4.100 | 3.840 | 4.100 | 3.994 | 113 |
| 2022-02-08 | 4.000 | 4.320 | 3.780 | 4.320 | 4.208 | 1,078 |
| 2022-02-07 | 4.780 | 4.780 | 4.000 | 4.180 | 4.071 | 5,350 |
| 2022-02-03 | 4.020 | 4.020 | 3.880 | 3.880 | 3.779 | 2,570 |
| 2022-02-02 | 3.660 | 4.020 | 3.660 | 3.800 | 3.701 | 6,948 |
| 2022-02-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.468 | 3,137 |
| 2022-01-31 | 3.620 | 3.700 | 3.620 | 3.680 | 3.584 | 15,978 |
| 2022-01-28 | 3.620 | 3.620 | 3.620 | 3.620 | 3.526 | 10 |
| 2022-01-27 | 3.880 | 3.880 | 3.880 | 3.880 | 3.779 | 40 |
| 2022-01-26 | 3.700 | 3.920 | 3.700 | 3.920 | 3.818 | 75 |
| 2022-01-25 | 4.000 | 4.020 | 3.780 | 3.860 | 3.760 | 2,007 |
| 2022-01-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.682 | 2,335 |
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.