Nicoccino Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 2.100 | 2.200 | 2.100 | 2.200 | 2.200 | 3,094 |
| 2024-10-17 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 1,515 |
| 2024-10-16 | 1.820 | 1.890 | 1.820 | 1.890 | 1.890 | 642 |
| 2024-10-15 | 1.830 | 1.940 | 1.830 | 1.940 | 1.940 | 5,201 |
| 2024-10-14 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 44 |
| 2024-10-11 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 200 |
| 2024-10-09 | 2.080 | 2.080 | 2.060 | 2.060 | 2.060 | 532 |
| 2024-10-08 | 2.160 | 2.160 | 2.060 | 2.060 | 2.060 | 16,104 |
| 2024-10-07 | 2.180 | 2.180 | 2.080 | 2.180 | 2.180 | 35,538 |
| 2024-10-04 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 14,158 |
| 2024-10-03 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 51 |
| 2024-10-02 | 2.080 | 2.080 | 2.060 | 2.060 | 2.060 | 1,292 |
| 2024-10-01 | 2.180 | 2.180 | 2.060 | 2.060 | 2.060 | 720 |
| 2024-09-30 | 2.040 | 2.200 | 2.040 | 2.200 | 2.200 | 28,907 |
| 2024-09-27 | 2.200 | 2.200 | 1.810 | 1.870 | 1.870 | 10,241 |
| 2024-09-26 | 1.790 | 2.220 | 1.790 | 2.220 | 2.220 | 40,495 |
| 2024-09-25 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | 40,600 |
| 2024-09-24 | 1.790 | 1.790 | 1.780 | 1.790 | 1.790 | 26,558 |
| 2024-09-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 277 |
| 2024-09-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2024-09-19 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 7,099 |
| 2024-09-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 778 |
| 2024-09-16 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 397 |
| 2024-09-13 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 150 |
| 2024-09-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2024-09-11 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 18,959 |
| 2024-09-10 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 8,610 |
| 2024-09-09 | 2.260 | 2.260 | 2.040 | 2.040 | 2.040 | 6,203 |
| 2024-09-06 | 2.240 | 2.260 | 2.060 | 2.260 | 2.260 | 23,865 |
| 2024-09-05 | 2.240 | 2.260 | 2.240 | 2.240 | 2.240 | 4,571 |
| 2024-09-04 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 378 |
| 2024-09-03 | 2.400 | 2.400 | 2.020 | 2.020 | 2.020 | 1,239 |
| 2024-09-02 | 2.220 | 2.620 | 2.220 | 2.480 | 2.480 | 200 |
| 2024-08-30 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 11,302 |
| 2024-08-29 | 2.480 | 2.500 | 2.480 | 2.500 | 2.500 | 9,259 |
| 2024-08-27 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 7,383 |
| 2024-08-26 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 22,194 |
| 2024-08-23 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 2,149 |
| 2024-08-22 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 1,000 |
| 2024-08-21 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 1,000 |
| 2024-08-16 | 2.880 | 2.880 | 2.860 | 2.860 | 2.860 | 4,027 |
| 2024-08-13 | 3.000 | 3.000 | 2.840 | 2.840 | 2.840 | 275 |
| 2024-08-12 | 3.280 | 3.280 | 3.000 | 3.000 | 3.000 | 666 |
| 2024-08-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 588 |
| 2024-08-07 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 1,857 |
| 2024-08-05 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 171 |
| 2024-08-02 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 677 |
| 2024-07-31 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 881 |
| 2024-07-30 | 3.240 | 3.240 | 3.000 | 3.000 | 3.000 | 1,001 |
| 2024-07-29 | 3.000 | 3.240 | 3.000 | 3.240 | 3.240 | 7,068 |
| 2024-07-26 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 101 |
| 2024-07-25 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 4,497 |
| 2024-07-24 | 3.040 | 3.240 | 3.040 | 3.240 | 3.240 | 1,923 |
| 2024-07-23 | 3.220 | 3.220 | 3.040 | 3.040 | 3.040 | 367 |
| 2024-07-22 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 1,015 |
| 2024-07-19 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 15,960 |
| 2024-07-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 5,475 |
| 2024-07-17 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 20,163 |
| 2024-07-16 | 3.240 | 3.240 | 3.220 | 3.240 | 3.240 | 33,189 |
| 2024-07-15 | 3.000 | 3.220 | 3.000 | 3.220 | 3.220 | 16,301 |
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.