Nicoccino Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1.090 | 1.090 | 1.000 | 1.000 | 1.000 | 1,117 |
| 2026-04-14 | 0.880 | 1.100 | 0.880 | 1.100 | 1.100 | 72,301 |
| 2026-04-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 23,221 |
| 2026-04-10 | 0.955 | 1.100 | 0.955 | 1.100 | 1.100 | 4,200 |
| 2026-04-09 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,519 |
| 2026-04-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 3,011 |
| 2026-04-07 | 0.785 | 1.000 | 0.785 | 1.000 | 1.000 | 178 |
| 2026-04-01 | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 24 |
| 2026-03-30 | 0.825 | 1.000 | 0.820 | 1.000 | 1.000 | 1,824 |
| 2026-03-27 | 0.855 | 0.905 | 0.855 | 0.905 | 0.905 | 106 |
| 2026-03-26 | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 1,637 |
| 2026-03-25 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 10 |
| 2026-03-24 | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 48 |
| 2026-03-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 99 |
| 2026-03-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,549 |
| 2026-03-19 | 0.955 | 1.100 | 0.955 | 1.100 | 1.100 | 4,426 |
| 2026-03-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,818 |
| 2026-03-17 | 1.030 | 1.100 | 1.030 | 1.100 | 1.100 | 3,866 |
| 2026-03-16 | 0.910 | 0.910 | 0.900 | 0.905 | 0.905 | 87,809 |
| 2026-03-13 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 10,000 |
| 2026-03-12 | 0.910 | 0.950 | 0.910 | 0.950 | 0.950 | 11,150 |
| 2026-03-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 23 |
| 2026-03-10 | 1.190 | 1.190 | 1.100 | 1.100 | 1.100 | 15,919 |
| 2026-03-09 | 1.060 | 1.100 | 1.000 | 1.100 | 1.100 | 35,811 |
| 2026-03-06 | 0.905 | 0.905 | 0.900 | 0.905 | 0.905 | 8,592 |
| 2026-03-05 | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 5,409 |
| 2026-03-04 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 9,425 |
| 2026-03-03 | 1.010 | 1.010 | 0.910 | 0.910 | 0.910 | 21,418 |
| 2026-02-27 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 807 |
| 2026-02-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 9,923 |
| 2026-02-25 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 306 |
| 2026-02-23 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 7,112 |
| 2026-02-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,100 |
| 2026-02-19 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 119 |
| 2026-02-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,600 |
| 2026-02-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2026-02-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,111 |
| 2026-02-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 321 |
| 2026-02-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,954 |
| 2026-02-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 3,800 |
| 2026-02-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 10,000 |
| 2026-02-06 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 100 |
| 2026-02-05 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 264 |
| 2026-02-04 | 1.000 | 1.000 | 0.995 | 0.995 | 0.995 | 1,400 |
| 2026-02-03 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 2,845 |
| 2026-02-02 | 1.010 | 1.100 | 1.000 | 1.000 | 1.000 | 7,200 |
| 2026-01-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2026-01-29 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 24 |
| 2026-01-28 | 0.975 | 1.070 | 0.975 | 0.975 | 0.975 | 21,100 |
| 2026-01-27 | 0.895 | 0.975 | 0.895 | 0.975 | 0.975 | 1,111 |
| 2026-01-22 | 0.835 | 0.895 | 0.830 | 0.895 | 0.895 | 1,367 |
| 2026-01-21 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 693 |
| 2026-01-20 | 0.755 | 0.755 | 0.750 | 0.750 | 0.750 | 1,629 |
| 2026-01-16 | 0.875 | 0.895 | 0.750 | 0.890 | 0.890 | 468 |
| 2026-01-13 | 0.695 | 0.875 | 0.695 | 0.875 | 0.875 | 2,564 |
| 2026-01-12 | 0.835 | 0.895 | 0.655 | 0.895 | 0.895 | 1,600 |
| 2026-01-09 | 0.885 | 0.885 | 0.835 | 0.835 | 0.835 | 6,621 |
| 2026-01-08 | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 59 |
| 2026-01-07 | 0.850 | 0.850 | 0.750 | 0.750 | 0.750 | 102 |
| 2026-01-05 | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 500 |
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.