Nicoccino Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.200	1.200	0.990	1.170	1.170	2,772
2026-07-23	1.180	1.200	1.180	1.200	1.200	935
2026-07-22	0.850	0.850	0.850	0.850	0.850	1,000
2026-07-21	0.855	0.855	0.850	0.850	0.850	9,942
2026-07-20	0.855	0.855	0.855	0.855	0.855	51
2026-07-14	1.200	1.200	1.200	1.200	1.200	33
2026-07-13	1.200	1.200	1.200	1.200	1.200	88
2026-07-09	0.855	1.000	0.855	1.000	1.000	976
2026-07-08	1.050	1.250	0.840	0.840	0.840	286
2026-07-07	1.150	1.150	1.150	1.150	1.150	200
2026-07-06	1.120	1.390	1.120	1.390	1.390	8,625
2026-07-03	1.100	1.400	1.100	1.400	1.400	1,631
2026-07-02	1.020	1.100	1.020	1.100	1.100	180
2026-06-30	0.955	1.020	0.955	1.020	1.020	3,820
2026-06-29	0.950	0.950	0.950	0.950	0.950	9,844
2026-06-26	0.840	0.840	0.840	0.840	0.840	600
2026-06-25	0.840	0.840	0.840	0.840	0.840	75
2026-06-24	0.840	0.840	0.840	0.840	0.840	36
2026-06-23	0.905	0.905	0.905	0.905	0.905	1,220
2026-06-22	1.000	1.000	0.900	0.900	0.900	627
2026-06-17	1.000	1.000	1.000	1.000	1.000	10,000
2026-06-16	0.840	0.840	0.840	0.840	0.840	93
2026-06-15	0.840	0.840	0.840	0.840	0.840	56
2026-06-12	0.835	0.865	0.835	0.865	0.865	2,072
2026-06-11	0.835	0.835	0.835	0.835	0.835	20
2026-06-10	0.850	1.090	0.850	1.080	1.080	1,215
2026-06-09	1.000	1.000	1.000	1.000	1.000	1,313
2026-06-08	0.850	0.850	0.850	0.850	0.850	60
2026-06-05	0.850	0.850	0.850	0.850	0.850	96
2026-06-04	0.850	0.875	0.850	0.875	0.875	1,110
2026-06-03	0.830	0.845	0.830	0.845	0.845	338
2026-06-02	1.050	1.050	1.050	1.050	1.050	2,020
2026-05-29	1.190	1.190	1.190	1.190	1.190	2,183
2026-05-28	1.200	1.200	1.200	1.200	1.200	19,750
2026-05-27	1.200	1.200	1.200	1.200	1.200	1,888
2026-05-26	0.905	1.240	0.905	1.240	1.240	272
2026-05-25	1.210	1.210	1.200	1.200	1.200	1,876
2026-05-22	0.915	1.200	0.915	1.200	1.200	1,023
2026-05-20	0.880	0.890	0.880	0.890	0.890	677
2026-05-19	1.250	1.250	1.250	1.250	1.250	65
2026-05-18	1.230	1.240	0.855	1.220	1.220	12,421
2026-05-15	0.920	1.230	0.920	1.230	1.230	1,650
2026-05-13	0.915	0.915	0.915	0.915	0.915	1,400
2026-05-12	1.000	1.000	0.900	0.900	0.900	990
2026-05-11	1.040	1.040	0.805	1.000	1.000	10,537
2026-05-08	1.040	1.040	1.040	1.040	1.040	24
2026-05-07	1.040	1.200	1.030	1.200	1.200	1,748
2026-05-06	0.805	1.220	0.805	1.220	1.220	17,418
2026-05-05	0.800	1.280	0.800	1.280	1.280	577
2026-05-04	1.100	1.100	0.785	0.785	0.785	1,304
2026-04-29	1.200	1.200	1.150	1.190	1.190	4,590
2026-04-28	0.805	1.200	0.805	1.200	1.200	149
2026-04-27	1.190	1.190	0.805	0.805	0.805	1,878
2026-04-24	0.810	1.200	0.810	1.200	1.200	139
2026-04-23	0.805	0.805	0.805	0.805	0.805	176
2026-04-22	0.800	0.805	0.800	0.805	0.805	281
2026-04-21	1.240	1.240	0.800	0.800	0.800	451
2026-04-20	1.200	1.200	1.140	1.140	1.140	3,885
2026-04-17	0.800	1.200	0.800	1.200	1.200	1,185
2026-04-16	0.790	0.800	0.790	0.800	0.800	208

← NewerPage 2 of 19 · 1,083 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.