Advertisement
Nicoccino Holding AB (publ) (NICO.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 01:00PM CEST
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Oct 24, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 51 |
| Oct 23, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 5,000 |
| Oct 22, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Oct 21, 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 28,382 |
| Oct 18, 2024 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 3,094 |
| Oct 17, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1,515 |
| Oct 16, 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8900 | 1.8900 | 642 |
| Oct 15, 2024 | 1.8300 | 1.9400 | 1.8300 | 1.9400 | 1.9400 | 5,201 |
| Oct 14, 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 44 |
| Oct 11, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 200 |
| Oct 10, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Oct 09, 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 2.0600 | 532 |
| Oct 08, 2024 | 2.1600 | 2.1600 | 2.0600 | 2.0600 | 2.0600 | 16,104 |
| Oct 07, 2024 | 2.1800 | 2.1800 | 2.0800 | 2.1800 | 2.1800 | 35,538 |
| Oct 04, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 14,158 |
| Oct 03, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 51 |
| Oct 02, 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 2.0600 | 1,292 |
| Oct 01, 2024 | 2.1800 | 2.1800 | 2.0600 | 2.0600 | 2.0600 | 720 |
| Sep 30, 2024 | 2.0400 | 2.2000 | 2.0400 | 2.2000 | 2.2000 | 28,907 |
| Sep 27, 2024 | 2.2000 | 2.2000 | 1.8100 | 1.8700 | 1.8700 | 10,241 |
| Sep 26, 2024 | 1.7900 | 2.2200 | 1.7900 | 2.2200 | 2.2200 | 40,495 |
| Sep 25, 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 40,600 |
| Sep 24, 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 26,558 |
| Sep 23, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 277 |
| Sep 20, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 100 |
| Sep 19, 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 7,099 |
| Sep 18, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 778 |
| Sep 17, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Sep 16, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 397 |
| Sep 13, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 150 |
| Sep 12, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 500 |
| Sep 11, 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 18,959 |
| Sep 10, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 8,610 |
| Sep 09, 2024 | 2.2600 | 2.2600 | 2.0400 | 2.0400 | 2.0400 | 6,203 |
| Sep 06, 2024 | 2.2400 | 2.2600 | 2.0600 | 2.2600 | 2.2600 | 23,865 |
| Sep 05, 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 4,571 |
| Sep 04, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 378 |
| Sep 03, 2024 | 2.4000 | 2.4000 | 2.0200 | 2.0200 | 2.0200 | 1,239 |
| Sep 02, 2024 | 2.2200 | 2.6200 | 2.2200 | 2.4800 | 2.4800 | 200 |
| Aug 30, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 11,302 |
| Aug 29, 2024 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 2.5000 | 9,259 |
| Aug 28, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Aug 27, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 7,383 |
| Aug 26, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 22,194 |
| Aug 23, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2,149 |
| Aug 22, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1,000 |
| Aug 21, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1,000 |
| Aug 20, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Aug 19, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Aug 16, 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.8600 | 4,027 |
| Aug 15, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Aug 14, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Aug 13, 2024 | 3.0000 | 3.0000 | 2.8400 | 2.8400 | 2.8400 | 275 |
| Aug 12, 2024 | 3.2800 | 3.2800 | 3.0000 | 3.0000 | 3.0000 | 666 |
| Aug 09, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 08, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 588 |
| Aug 07, 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 1,857 |
| Aug 06, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Aug 05, 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.4600 | 171 |
| Aug 02, 2024 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | 677 |
| Aug 01, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jul 31, 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 881 |
| Jul 30, 2024 | 3.2400 | 3.2400 | 3.0000 | 3.0000 | 3.0000 | 1,001 |
| Jul 29, 2024 | 3.0000 | 3.2400 | 3.0000 | 3.2400 | 3.2400 | 7,068 |
| Jul 26, 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | 101 |
| Jul 25, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 4,497 |
| Jul 24, 2024 | 3.0400 | 3.2400 | 3.0400 | 3.2400 | 3.2400 | 1,923 |
| Jul 23, 2024 | 3.2200 | 3.2200 | 3.0400 | 3.0400 | 3.0400 | 367 |
| Jul 22, 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 1,015 |
| Jul 19, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 15,960 |
| Jul 18, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 5,475 |
| Jul 17, 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 20,163 |
| Jul 16, 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2400 | 3.2400 | 33,189 |
| Jul 15, 2024 | 3.0000 | 3.2200 | 3.0000 | 3.2200 | 3.2200 | 16,301 |
| Jul 12, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 15,800 |
| Jul 11, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 5,166 |
| Jul 10, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3,030 |
| Jul 09, 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2400 | 3.2400 | 8,264 |
| Jul 08, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2,298 |
| Jul 05, 2024 | 3.0800 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 18,989 |
| Jul 04, 2024 | 2.9400 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 8,572 |
| Jul 03, 2024 | 2.7800 | 2.9400 | 2.7800 | 2.9400 | 2.9400 | 4,737 |
| Jul 02, 2024 | 2.6000 | 2.8000 | 2.6000 | 2.7800 | 2.7800 | 2,809 |
| Jul 01, 2024 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 8,451 |
| Jun 28, 2024 | 3.0000 | 3.0000 | 2.6000 | 2.6000 | 2.6000 | 2,550 |
| Jun 27, 2024 | 1.3500 | 2.0000 | 1.3500 | 2.0000 | 2.0000 | 810 |
| Jun 26, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 226 |
| Jun 25, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jun 24, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 30 |
| Jun 20, 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 69,931 |
| Jun 19, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Jun 18, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Jun 17, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Jun 14, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Jun 13, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Jun 12, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Jun 11, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 100 |
| Jun 10, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Jun 07, 2024 | 1.2500 | 1.2500 | 0.9650 | 0.9650 | 0.9650 | 3,224 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.