Nicoccino Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 678 |
| 2025-09-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 300 |
| 2025-09-22 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 5,310 |
| 2025-09-18 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 9,411 |
| 2025-09-17 | 1.300 | 1.300 | 1.200 | 1.200 | 1.200 | 11,100 |
| 2025-09-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 16,416 |
| 2025-09-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 159 |
| 2025-09-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10 |
| 2025-09-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 25 |
| 2025-09-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 48 |
| 2025-09-09 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 691 |
| 2025-09-08 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 668 |
| 2025-09-03 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3,470 |
| 2025-09-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 216 |
| 2025-08-28 | 1.500 | 1.500 | 1.300 | 1.300 | 1.300 | 176,690 |
| 2025-08-27 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 460 |
| 2025-08-26 | 1.750 | 1.750 | 1.660 | 1.660 | 1.660 | 471 |
| 2025-08-25 | 1.300 | 1.760 | 1.300 | 1.750 | 1.750 | 600 |
| 2025-08-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 31 |
| 2025-08-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 128 |
| 2025-08-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 69 |
| 2025-08-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 48 |
| 2025-08-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 72 |
| 2025-08-12 | 1.600 | 1.600 | 1.260 | 1.260 | 1.260 | 20,015 |
| 2025-08-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 45,102 |
| 2025-08-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 12 |
| 2025-08-06 | 1.800 | 1.800 | 1.270 | 1.600 | 1.600 | 5,423 |
| 2025-08-05 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 976 |
| 2025-08-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 120 |
| 2025-08-01 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 51 |
| 2025-07-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 266 |
| 2025-07-30 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 307 |
| 2025-07-29 | 1.880 | 2.000 | 1.800 | 1.880 | 1.880 | 1,810 |
| 2025-07-28 | 1.900 | 1.900 | 1.760 | 1.880 | 1.880 | 2,716 |
| 2025-07-25 | 1.380 | 1.510 | 1.380 | 1.410 | 1.410 | 11,382 |
| 2025-07-24 | 1.380 | 1.380 | 1.020 | 1.380 | 1.380 | 5,267 |
| 2025-07-23 | 1.100 | 1.500 | 1.100 | 1.380 | 1.380 | 7,788 |
| 2025-07-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 147 |
| 2025-07-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 5 |
| 2025-07-14 | 1.110 | 1.110 | 1.020 | 1.020 | 1.020 | 1,840 |
| 2025-07-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 64 |
| 2025-07-10 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 3,650 |
| 2025-07-09 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 102 |
| 2025-07-04 | 1.490 | 1.490 | 1.270 | 1.270 | 1.270 | 80 |
| 2025-07-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 24 |
| 2025-07-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 374 |
| 2025-06-30 | 1.210 | 1.490 | 1.210 | 1.220 | 1.220 | 182 |
| 2025-06-25 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 213 |
| 2025-06-24 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 157 |
| 2025-06-23 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 605 |
| 2025-06-19 | 1.350 | 1.470 | 1.350 | 1.470 | 1.470 | 435 |
| 2025-06-17 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 254 |
| 2025-06-16 | 1.360 | 1.440 | 1.350 | 1.440 | 1.440 | 527 |
| 2025-06-13 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 922 |
| 2025-06-12 | 1.880 | 1.880 | 1.810 | 1.810 | 1.810 | 862 |
| 2025-06-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 231 |
| 2025-06-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,200 |
| 2025-06-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 333 |
| 2025-06-05 | 1.490 | 1.490 | 1.350 | 1.350 | 1.350 | 34,000 |
| 2025-06-04 | 1.140 | 1.480 | 1.140 | 1.480 | 1.480 | 1,426 |
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.