Nicoccino Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 2.340 | 2.340 | 1.690 | 2.300 | 2.300 | 1,400 |
| 2025-02-11 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 42 |
| 2025-02-10 | 2.220 | 2.220 | 1.650 | 1.650 | 1.650 | 5,645 |
| 2025-02-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 75 |
| 2025-02-06 | 2.000 | 2.000 | 1.800 | 1.800 | 1.800 | 73 |
| 2025-02-05 | 2.280 | 2.280 | 1.330 | 2.000 | 2.000 | 2,914 |
| 2025-02-04 | 2.360 | 2.360 | 2.300 | 2.300 | 2.300 | 5,552 |
| 2025-02-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 56 |
| 2025-01-31 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 31 |
| 2025-01-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,087 |
| 2025-01-29 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 2,302 |
| 2025-01-28 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 24 |
| 2025-01-27 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 594 |
| 2025-01-23 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 1,827 |
| 2025-01-22 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 249 |
| 2025-01-21 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 200 |
| 2025-01-20 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 505 |
| 2025-01-17 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 95 |
| 2025-01-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 238 |
| 2025-01-10 | 2.100 | 2.300 | 2.100 | 2.100 | 2.100 | 803 |
| 2025-01-09 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 526 |
| 2025-01-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 154 |
| 2025-01-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2025-01-03 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 14,000 |
| 2025-01-02 | 1.340 | 1.490 | 1.340 | 1.490 | 1.490 | 2,584 |
| 2024-12-30 | 1.100 | 1.340 | 1.100 | 1.340 | 1.340 | 2,000 |
| 2024-12-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 65 |
| 2024-12-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 20 |
| 2024-12-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 24 |
| 2024-12-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,367 |
| 2024-12-18 | 1.250 | 1.390 | 1.250 | 1.390 | 1.390 | 4,274 |
| 2024-12-17 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 252 |
| 2024-12-16 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 37 |
| 2024-12-13 | 1.300 | 1.810 | 1.220 | 1.810 | 1.810 | 3,373 |
| 2024-12-12 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 78 |
| 2024-12-11 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 874 |
| 2024-12-10 | 1.860 | 1.860 | 1.500 | 1.500 | 1.500 | 70 |
| 2024-12-09 | 1.000 | 1.880 | 1.000 | 1.870 | 1.870 | 1,222 |
| 2024-12-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 5,643 |
| 2024-12-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,000 |
| 2024-12-04 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 1,311 |
| 2024-12-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 24 |
| 2024-12-02 | 1.170 | 1.290 | 1.170 | 1.290 | 1.290 | 5,023 |
| 2024-11-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 16,784 |
| 2024-11-27 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 72 |
| 2024-11-26 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 548 |
| 2024-11-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 24 |
| 2024-11-22 | 1.120 | 1.690 | 1.120 | 1.690 | 1.690 | 20,029 |
| 2024-11-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10,000 |
| 2024-11-12 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 310 |
| 2024-11-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 297 |
| 2024-11-07 | 1.700 | 1.700 | 1.600 | 1.680 | 1.680 | 4,844 |
| 2024-11-05 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 68 |
| 2024-11-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 199 |
| 2024-10-31 | 1.820 | 1.830 | 1.820 | 1.830 | 1.830 | 225 |
| 2024-10-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 24 |
| 2024-10-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,157 |
| 2024-10-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 51 |
| 2024-10-23 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 5,000 |
| 2024-10-21 | 2.260 | 2.260 | 2.200 | 2.200 | 2.200 | 28,382 |
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.