Nicoccino Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 15,800 |
| 2024-07-11 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 5,166 |
| 2024-07-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,030 |
| 2024-07-09 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 8,264 |
| 2024-07-08 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 2,298 |
| 2024-07-05 | 3.080 | 3.100 | 3.060 | 3.060 | 3.060 | 18,989 |
| 2024-07-04 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 8,572 |
| 2024-07-03 | 2.780 | 2.940 | 2.780 | 2.940 | 2.940 | 4,737 |
| 2024-07-02 | 2.600 | 2.800 | 2.600 | 2.780 | 2.780 | 2,809 |
| 2024-07-01 | 2.800 | 2.800 | 2.600 | 2.600 | 2.600 | 8,451 |
| 2024-06-28 | 3.000 | 3.000 | 2.600 | 2.600 | 2.600 | 2,550 |
| 2024-06-27 | 1.350 | 2.000 | 1.350 | 2.000 | 2.000 | 810 |
| 2024-06-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 226 |
| 2024-06-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 30 |
| 2024-06-20 | 1.000 | 1.080 | 1.000 | 1.070 | 1.070 | 69,931 |
| 2024-06-11 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 100 |
| 2024-06-07 | 1.250 | 1.250 | 0.965 | 0.965 | 0.965 | 3,224 |
| 2024-06-05 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 2,500 |
| 2024-06-04 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,500 |
| 2024-05-31 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 514 |
| 2024-05-30 | 0.900 | 0.900 | 0.895 | 0.895 | 0.895 | 22,000 |
| 2024-05-29 | 0.900 | 0.900 | 0.885 | 0.885 | 0.885 | 64,000 |
| 2024-05-28 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 13,971 |
| 2024-05-27 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 25 |
| 2024-05-17 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 184 |
| 2024-05-16 | 0.805 | 1.090 | 0.805 | 1.090 | 1.090 | 124 |
| 2024-05-15 | 0.820 | 0.820 | 0.815 | 0.815 | 0.815 | 15,784 |
| 2024-05-14 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 206 |
| 2024-05-13 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 14,718 |
| 2024-05-10 | 0.805 | 0.810 | 0.800 | 0.810 | 0.810 | 75,076 |
| 2024-05-08 | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | 196,722 |
| 2024-05-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100 |
| 2024-04-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 12 |
| 2024-04-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 438 |
| 2024-04-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,000 |
| 2024-04-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 324 |
| 2024-04-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 75 |
| 2024-04-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 154 |
| 2024-04-17 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 21 |
| 2024-04-12 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 10 |
| 2024-04-11 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 1,445 |
| 2024-04-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 810 |
| 2024-04-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2024-04-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 35,000 |
| 2024-04-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 15,683 |
| 2024-04-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 110 |
| 2024-04-02 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 192 |
| 2024-03-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 7,000 |
| 2024-03-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 150 |
| 2024-03-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 76,294 |
| 2024-03-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 202 |
| 2024-03-22 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 10,020 |
| 2024-03-21 | 1.260 | 1.370 | 1.260 | 1.350 | 1.350 | 3,189 |
| 2024-03-20 | 1.150 | 1.260 | 1.150 | 1.260 | 1.260 | 9,401 |
| 2024-03-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 83 |
| 2024-03-18 | 1.130 | 1.160 | 1.130 | 1.150 | 1.150 | 65,408 |
| 2024-03-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,250 |
| 2024-03-14 | 1.550 | 1.550 | 1.450 | 1.450 | 1.450 | 8,290 |
| 2024-03-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,658 |
| 2024-03-07 | 1.680 | 1.680 | 1.540 | 1.580 | 1.580 | 6,934 |
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.