Nicoccino Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-02 | 1.500 | 1.500 | 1.240 | 1.240 | 1.240 | 524 |
| 2025-05-30 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 35 |
| 2025-05-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 51 |
| 2025-05-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 300 |
| 2025-05-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 710 |
| 2025-05-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 275 |
| 2025-05-22 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 1,819 |
| 2025-05-21 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 10 |
| 2025-05-16 | 1.100 | 1.230 | 1.100 | 1.230 | 1.230 | 28,018 |
| 2025-05-15 | 1.400 | 1.400 | 1.140 | 1.140 | 1.140 | 30 |
| 2025-05-14 | 1.130 | 1.270 | 1.130 | 1.270 | 1.270 | 10,048 |
| 2025-05-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,270 |
| 2025-05-12 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 15,100 |
| 2025-05-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,122 |
| 2025-05-08 | 1.290 | 1.450 | 1.290 | 1.450 | 1.450 | 9,960 |
| 2025-05-07 | 1.300 | 1.490 | 1.300 | 1.340 | 1.340 | 6,047 |
| 2025-05-06 | 1.650 | 1.650 | 1.500 | 1.500 | 1.500 | 816 |
| 2025-05-05 | 1.900 | 1.900 | 1.710 | 1.710 | 1.710 | 8,958 |
| 2025-04-30 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 8,001 |
| 2025-04-28 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 351 |
| 2025-04-25 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 314 |
| 2025-04-23 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,000 |
| 2025-04-22 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 62 |
| 2025-04-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 124 |
| 2025-04-15 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 16,023 |
| 2025-04-14 | 1.680 | 1.790 | 1.680 | 1.790 | 1.790 | 307 |
| 2025-04-10 | 2.020 | 2.020 | 1.920 | 1.920 | 1.920 | 145 |
| 2025-04-08 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 523 |
| 2025-04-07 | 1.610 | 1.990 | 1.610 | 1.990 | 1.990 | 41 |
| 2025-04-04 | 2.020 | 2.020 | 1.990 | 1.990 | 1.990 | 6,000 |
| 2025-04-03 | 1.760 | 2.020 | 1.760 | 2.020 | 2.020 | 5,590 |
| 2025-04-02 | 1.630 | 1.750 | 1.630 | 1.750 | 1.750 | 210 |
| 2025-03-28 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 2,158 |
| 2025-03-27 | 2.000 | 2.000 | 1.580 | 2.000 | 2.000 | 75 |
| 2025-03-26 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 8,486 |
| 2025-03-25 | 1.900 | 1.990 | 1.900 | 1.990 | 1.990 | 6,715 |
| 2025-03-24 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 2,011 |
| 2025-03-21 | 1.960 | 1.990 | 1.960 | 1.990 | 1.990 | 17,631 |
| 2025-03-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 29 |
| 2025-03-19 | 1.560 | 1.600 | 1.510 | 1.600 | 1.600 | 12,930 |
| 2025-03-18 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 10,798 |
| 2025-03-17 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 238 |
| 2025-03-13 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 287 |
| 2025-03-12 | 1.510 | 1.590 | 1.500 | 1.500 | 1.500 | 26,732 |
| 2025-03-11 | 1.590 | 1.600 | 1.500 | 1.500 | 1.500 | 24,967 |
| 2025-03-10 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10,000 |
| 2025-03-07 | 1.960 | 1.960 | 1.620 | 1.680 | 1.680 | 1,950 |
| 2025-03-06 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 33,986 |
| 2025-03-05 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 61,169 |
| 2025-03-04 | 1.620 | 1.660 | 1.620 | 1.660 | 1.660 | 24,911 |
| 2025-03-03 | 1.520 | 1.620 | 1.520 | 1.620 | 1.620 | 5,009 |
| 2025-02-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,771 |
| 2025-02-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 24 |
| 2025-02-26 | 2.360 | 2.360 | 1.510 | 1.510 | 1.510 | 94 |
| 2025-02-25 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 100 |
| 2025-02-24 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 3,157 |
| 2025-02-21 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 746 |
| 2025-02-20 | 2.500 | 2.500 | 2.020 | 2.020 | 2.020 | 1,027 |
| 2025-02-19 | 2.260 | 2.500 | 2.260 | 2.500 | 2.500 | 972 |
| 2025-02-18 | 2.300 | 2.300 | 2.260 | 2.260 | 2.260 | 6,428 |
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.