Nicoccino Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 7,330 |
| 2026-10-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 21 |
| 2026-10-15 | 1.450 | 1.480 | 1.120 | 1.480 | 1.480 | 1,672 |
| 2026-10-14 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 475 |
| 2026-10-13 | 1.260 | 1.260 | 1.100 | 1.100 | 1.100 | 2,687 |
| 2026-10-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-10-09 | 1.250 | 1.470 | 1.250 | 1.470 | 1.470 | 270 |
| 2026-10-08 | 1.250 | 1.470 | 1.250 | 1.470 | 1.470 | 1,082 |
| 2026-10-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-10-06 | 1.260 | 1.480 | 1.250 | 1.480 | 1.480 | 203 |
| 2026-10-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 333 |
| 2026-10-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 |
| 2026-10-01 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 860 |
| 2026-09-30 | 1.460 | 1.550 | 1.460 | 1.550 | 1.550 | 2,561 |
| 2026-09-29 | 1.180 | 1.450 | 1.180 | 1.450 | 1.450 | 278 |
| 2026-09-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,522 |
| 2026-09-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 415 |
| 2026-09-24 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,024 |
| 2026-09-23 | 1.300 | 1.450 | 1.300 | 1.450 | 1.450 | 521 |
| 2026-09-21 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 1,400 |
| 2026-09-18 | 1.390 | 1.450 | 1.390 | 1.400 | 1.400 | 6,177 |
| 2026-09-17 | 1.150 | 1.400 | 1.150 | 1.400 | 1.400 | 5,105 |
| 2026-09-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 395 |
| 2026-09-15 | 1.390 | 1.390 | 1.300 | 1.390 | 1.390 | 580 |
| 2026-09-14 | 1.540 | 1.540 | 1.400 | 1.400 | 1.400 | 1,718 |
| 2026-09-11 | 1.200 | 1.580 | 1.200 | 1.580 | 1.580 | 2,125 |
| 2026-09-10 | 1.460 | 1.460 | 1.110 | 1.200 | 1.200 | 1,496 |
| 2026-09-09 | 1.010 | 1.550 | 1.010 | 1.550 | 1.550 | 10,029 |
| 2026-09-08 | 1.550 | 1.550 | 1.140 | 1.140 | 1.140 | 1,728 |
| 2026-09-07 | 1.100 | 1.550 | 1.100 | 1.550 | 1.550 | 2,114 |
| 2026-09-04 | 1.010 | 1.390 | 1.010 | 1.390 | 1.390 | 342 |
| 2026-09-03 | 1.010 | 1.350 | 1.010 | 1.350 | 1.350 | 202 |
| 2026-09-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 992 |
| 2026-09-01 | 1.000 | 1.400 | 1.000 | 1.400 | 1.400 | 1,830 |
| 2026-08-31 | 1.190 | 1.190 | 1.040 | 1.040 | 1.040 | 1,233 |
| 2026-08-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2026-08-27 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 1,267 |
| 2026-08-26 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 1,642 |
| 2026-08-25 | 1.080 | 1.080 | 0.925 | 0.935 | 0.935 | 337 |
| 2026-08-24 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 1,494 |
| 2026-08-21 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 24 |
| 2026-08-20 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 822 |
| 2026-08-19 | 0.920 | 1.100 | 0.920 | 1.100 | 1.100 | 102 |
| 2026-08-18 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 4,193 |
| 2026-08-17 | 0.980 | 1.000 | 0.910 | 1.000 | 1.000 | 3,337 |
| 2026-08-14 | 1.070 | 1.070 | 1.000 | 1.000 | 1.000 | 1,720 |
| 2026-08-13 | 1.010 | 1.090 | 1.010 | 1.090 | 1.090 | 1,073 |
| 2026-08-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 65 |
| 2026-08-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1 |
| 2026-08-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 50 |
| 2026-08-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 51 |
| 2026-08-06 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 1,948 |
| 2026-08-05 | 0.985 | 1.000 | 0.985 | 1.000 | 1.000 | 49 |
| 2026-08-04 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 1 |
| 2026-08-03 | 0.915 | 1.010 | 0.915 | 1.010 | 1.010 | 4,621 |
| 2026-07-31 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 661 |
| 2026-07-30 | 0.905 | 1.200 | 0.905 | 1.200 | 1.200 | 373 |
| 2026-07-29 | 1.000 | 1.010 | 0.905 | 0.905 | 0.905 | 147,370 |
| 2026-07-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 94 |
| 2026-07-27 | 1.000 | 1.000 | 0.920 | 1.000 | 1.000 | 217 |
Page 1 of 19 · 1,083 trading daysOlder →
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.