Nicoccino Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 3.840 | 3.840 | 3.840 | 3.840 | 3.740 | 1,155 |
| 2022-01-20 | 3.980 | 4.020 | 3.980 | 4.000 | 3.896 | 3,460 |
| 2022-01-19 | 3.960 | 4.000 | 3.960 | 4.000 | 3.896 | 57 |
| 2022-01-14 | 4.000 | 4.000 | 4.000 | 4.000 | 3.896 | 200 |
| 2022-01-13 | 3.960 | 4.000 | 3.960 | 4.000 | 3.896 | 53 |
| 2022-01-12 | 4.060 | 4.060 | 4.060 | 4.060 | 3.955 | 62 |
| 2022-01-11 | 3.740 | 4.780 | 3.740 | 4.060 | 3.955 | 3,254 |
| 2022-01-10 | 3.960 | 3.960 | 3.960 | 3.960 | 3.857 | 42 |
| 2022-01-07 | 4.380 | 4.800 | 3.960 | 3.960 | 3.857 | 5,430 |
| 2022-01-04 | 4.300 | 4.620 | 4.300 | 4.620 | 4.500 | 103 |
| 2022-01-03 | 4.740 | 4.740 | 4.360 | 4.620 | 4.500 | 4,539 |
| 2021-12-30 | 3.960 | 4.740 | 3.960 | 4.740 | 4.617 | 27,238 |
| 2021-12-29 | 4.200 | 4.360 | 4.120 | 4.220 | 4.110 | 3,246 |
| 2021-12-28 | 3.980 | 4.080 | 3.880 | 4.080 | 3.974 | 2,409 |
| 2021-12-27 | 3.960 | 3.980 | 3.960 | 3.980 | 3.877 | 4,603 |
| 2021-12-23 | 3.980 | 4.480 | 3.940 | 3.940 | 3.838 | 8,570 |
| 2021-12-22 | 3.680 | 3.740 | 3.680 | 3.740 | 3.643 | 213 |
| 2021-12-21 | 4.700 | 4.700 | 3.680 | 3.680 | 3.584 | 5,323 |
| 2021-12-20 | 3.820 | 3.820 | 3.640 | 3.820 | 3.721 | 154 |
| 2021-12-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.721 | 615 |
| 2021-12-16 | 3.820 | 4.840 | 3.820 | 3.820 | 3.721 | 834 |
| 2021-12-15 | 4.380 | 4.380 | 3.920 | 3.920 | 3.818 | 851 |
| 2021-12-14 | 3.780 | 4.400 | 3.780 | 4.380 | 4.266 | 4,207 |
| 2021-12-13 | 4.000 | 4.360 | 3.640 | 4.360 | 4.247 | 3,365 |
| 2021-12-10 | 3.540 | 4.920 | 3.540 | 4.380 | 4.266 | 6,467 |
| 2021-12-09 | 4.500 | 4.500 | 3.860 | 4.380 | 4.266 | 1,372 |
| 2021-12-08 | 3.620 | 4.500 | 3.620 | 4.500 | 4.383 | 929 |
| 2021-12-07 | 3.900 | 3.900 | 3.620 | 3.620 | 3.526 | 4,670 |
| 2021-12-06 | 3.820 | 3.900 | 3.820 | 3.900 | 3.799 | 2,053 |
| 2021-12-03 | 3.860 | 3.860 | 3.460 | 3.820 | 3.721 | 1,654 |
| 2021-12-02 | 3.860 | 3.860 | 3.860 | 3.860 | 3.760 | 1,330 |
| 2021-12-01 | 3.880 | 3.880 | 3.380 | 3.500 | 3.409 | 5,697 |
| 2021-11-30 | 3.640 | 3.640 | 3.220 | 3.220 | 3.136 | 6,452 |
| 2021-11-29 | 3.880 | 3.880 | 3.880 | 3.880 | 3.779 | 208 |
| 2021-11-25 | 3.880 | 3.880 | 3.880 | 3.880 | 3.779 | 12,677 |
| 2021-11-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.409 | 337 |
| 2021-11-23 | 3.360 | 3.500 | 3.360 | 3.500 | 3.409 | 37 |
| 2021-11-22 | 3.300 | 3.520 | 3.300 | 3.400 | 3.312 | 1,461 |
| 2021-11-19 | 3.520 | 3.520 | 3.520 | 3.520 | 3.429 | 25 |
| 2021-11-18 | 3.840 | 3.840 | 3.500 | 3.520 | 3.429 | 132 |
| 2021-11-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.468 | 1,101 |
| 2021-11-16 | 3.500 | 3.560 | 3.500 | 3.560 | 3.468 | 462 |
| 2021-11-15 | 4.180 | 4.180 | 3.740 | 3.740 | 3.643 | 626 |
| 2021-11-12 | 4.820 | 4.840 | 3.540 | 3.660 | 3.565 | 8,712 |
| 2021-11-11 | 3.880 | 4.880 | 3.880 | 4.020 | 3.916 | 23,408 |
| 2021-11-10 | 3.260 | 3.260 | 3.260 | 3.260 | 3.175 | 49 |
| 2021-11-09 | 3.320 | 3.320 | 3.320 | 3.320 | 3.234 | 40 |
| 2021-11-08 | 3.180 | 3.680 | 3.180 | 3.320 | 3.234 | 383 |
| 2021-11-05 | 3.240 | 3.240 | 3.240 | 3.240 | 3.156 | 15 |
| 2021-11-04 | 3.260 | 3.600 | 3.260 | 3.280 | 3.195 | 236 |
| 2021-11-03 | 3.340 | 3.540 | 3.220 | 3.260 | 3.175 | 139 |
| 2021-11-02 | 3.260 | 3.260 | 3.260 | 3.260 | 3.175 | 38 |
| 2021-11-01 | 3.300 | 3.500 | 3.300 | 3.500 | 3.409 | 209 |
| 2021-10-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.195 | 151 |
| 2021-10-28 | 3.400 | 3.400 | 3.280 | 3.280 | 3.195 | 719 |
| 2021-10-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.409 | 54 |
| 2021-10-26 | 3.500 | 3.640 | 3.400 | 3.600 | 3.507 | 1,583 |
| 2021-10-25 | 3.580 | 3.580 | 3.300 | 3.300 | 3.214 | 1,028 |
| 2021-10-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.507 | 25 |
| 2021-10-20 | 3.760 | 3.880 | 3.760 | 3.880 | 3.779 | 5,949 |
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.