Nicoccino Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-02	0.895	0.940	0.850	0.940	0.940	4,147
2025-12-30	0.775	0.950	0.775	0.950	0.950	16,100
2025-12-29	0.680	0.680	0.600	0.635	0.635	13,086
2025-12-23	0.700	0.700	0.700	0.700	0.700	181
2025-12-22	0.700	0.700	0.700	0.700	0.700	51
2025-12-16	0.700	0.700	0.700	0.700	0.700	25
2025-12-15	0.700	0.780	0.700	0.780	0.780	1,785
2025-12-12	0.715	0.750	0.715	0.750	0.750	925
2025-12-11	0.800	0.800	0.780	0.780	0.780	573
2025-12-10	0.710	0.780	0.710	0.780	0.780	1,158
2025-12-09	0.710	0.710	0.710	0.710	0.710	993
2025-12-05	0.710	0.710	0.710	0.710	0.710	84
2025-12-04	0.700	0.715	0.700	0.710	0.710	8,248
2025-12-03	0.700	0.700	0.700	0.700	0.700	1,116
2025-12-01	0.705	0.710	0.700	0.700	0.700	6,339
2025-11-28	0.700	0.700	0.700	0.700	0.700	238
2025-11-27	0.700	0.700	0.700	0.700	0.700	512
2025-11-26	0.710	0.710	0.710	0.710	0.710	74
2025-11-25	0.700	0.700	0.700	0.700	0.700	130
2025-11-24	0.700	0.700	0.700	0.700	0.700	26
2025-11-21	0.720	0.720	0.720	0.720	0.720	1,064
2025-11-20	0.825	0.825	0.770	0.770	0.770	2,336
2025-11-19	0.720	0.720	0.720	0.720	0.720	300
2025-11-18	0.790	0.790	0.720	0.720	0.720	324
2025-11-17	0.830	0.830	0.830	0.830	0.830	500
2025-11-14	0.955	0.955	0.955	0.955	0.955	56
2025-11-13	0.990	0.990	0.990	0.990	0.990	603
2025-11-11	0.700	0.700	0.700	0.700	0.700	24
2025-11-10	0.800	0.800	0.700	0.700	0.700	81,441
2025-11-07	0.800	0.800	0.800	0.800	0.800	2,443
2025-11-05	1.000	1.000	0.990	0.990	0.990	10,504
2025-11-04	0.895	0.900	0.705	0.900	0.900	1,645
2025-11-03	0.970	0.970	0.970	0.970	0.970	26
2025-10-31	0.850	0.850	0.850	0.850	0.850	51
2025-10-30	0.805	0.900	0.805	0.820	0.820	12,752
2025-10-29	0.800	0.800	0.800	0.800	0.800	900
2025-10-28	0.900	0.900	0.720	0.720	0.720	4,194
2025-10-27	0.905	0.905	0.905	0.905	0.905	225
2025-10-24	0.905	0.905	0.905	0.905	0.905	24
2025-10-23	1.000	1.000	0.850	0.850	0.850	640
2025-10-22	0.865	1.000	0.865	1.000	1.000	53,058
2025-10-21	0.855	0.995	0.855	0.995	0.995	94,700
2025-10-20	0.995	0.995	0.855	0.855	0.855	51,287
2025-10-17	1.000	1.000	1.000	1.000	1.000	20
2025-10-16	1.040	1.040	1.020	1.020	1.020	60,000
2025-10-15	1.010	1.010	1.000	1.000	1.000	2,161
2025-10-14	1.100	1.100	1.030	1.030	1.030	15,431
2025-10-13	1.100	1.100	1.100	1.100	1.100	23
2025-10-10	1.080	1.080	1.080	1.080	1.080	250
2025-10-09	1.050	1.050	1.050	1.050	1.050	54
2025-10-08	1.040	1.050	1.040	1.050	1.050	67,594
2025-10-07	0.990	0.990	0.940	0.940	0.940	151,348
2025-10-06	1.000	1.000	1.000	1.000	1.000	16,316
2025-10-03	1.030	1.030	0.990	0.990	0.990	670
2025-10-02	1.030	1.030	1.030	1.030	1.030	646
2025-10-01	1.030	1.030	0.990	1.030	1.030	1,481
2025-09-30	1.380	1.380	1.010	1.030	1.030	13,772
2025-09-29	1.490	1.490	1.380	1.380	1.380	3,948
2025-09-26	0.995	0.995	0.990	0.990	0.990	1,688
2025-09-25	1.000	1.000	1.000	1.000	1.000	6,022

← NewerPage 4 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.