Nicoccino Holding AB (publ) (STO:NICO)
Sweden · Delayed Price · Currency is SEK 0.8750
+0.0300 (3.55%)
Jun 4, 2026, 5:30 PM CET
Nicoccino Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | -19.52% | 338 |
| Jun 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -11.76% | 2,020 |
| May 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 2,183 |
| May 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 19,750 |
| May 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | 1,888 |
| May 26, 2026 | 0.91 | 1.24 | 0.91 | 1.24 | 1.24 | 3.33% | 272 |
| May 25, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 1,876 |
| May 22, 2026 | 0.92 | 1.20 | 0.92 | 1.20 | 1.20 | 34.83% | 1,023 |
| May 20, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -28.80% | 677 |
| May 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 65 |
| May 18, 2026 | 1.23 | 1.24 | 0.86 | 1.22 | 1.22 | -0.81% | 12,421 |
| May 15, 2026 | 0.92 | 1.23 | 0.92 | 1.23 | 1.23 | 34.43% | 1,650 |
| May 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.67% | 1,400 |
| May 12, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 990 |
| May 11, 2026 | 1.04 | 1.04 | 0.81 | 1.00 | 1.00 | -3.85% | 10,537 |
| May 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -13.33% | 24 |
| May 7, 2026 | 1.04 | 1.20 | 1.03 | 1.20 | 1.20 | -1.64% | 1,748 |
| May 6, 2026 | 0.81 | 1.22 | 0.81 | 1.22 | 1.22 | -4.69% | 17,418 |
| May 5, 2026 | 0.80 | 1.28 | 0.80 | 1.28 | 1.28 | 63.06% | 577 |
| May 4, 2026 | 1.10 | 1.10 | 0.79 | 0.79 | 0.79 | -34.03% | 1,304 |
| Apr 29, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 4,590 |
| Apr 28, 2026 | 0.81 | 1.20 | 0.81 | 1.20 | 1.20 | 49.07% | 149 |
| Apr 27, 2026 | 1.19 | 1.19 | 0.81 | 0.81 | 0.81 | -32.92% | 1,878 |
| Apr 24, 2026 | 0.81 | 1.20 | 0.81 | 1.20 | 1.20 | 49.07% | 139 |
| Apr 23, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 176 |
| Apr 22, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.63% | 281 |
| Apr 21, 2026 | 1.24 | 1.24 | 0.80 | 0.80 | 0.80 | -29.82% | 451 |
| Apr 20, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 3,885 |
| Apr 17, 2026 | 0.80 | 1.20 | 0.80 | 1.20 | 1.20 | 50.00% | 1,185 |
| Apr 16, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -20.00% | 208 |
| Apr 15, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -9.09% | 1,117 |
| Apr 14, 2026 | 0.88 | 1.10 | 0.88 | 1.10 | 1.10 | - | 72,301 |
| Apr 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 23,221 |
| Apr 10, 2026 | 0.96 | 1.10 | 0.96 | 1.10 | 1.10 | 15.79% | 4,200 |
| Apr 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -8.65% | 2,519 |
| Apr 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 3,011 |
| Apr 7, 2026 | 0.79 | 1.00 | 0.79 | 1.00 | 1.00 | 27.39% | 178 |
| Apr 1, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -21.50% | 24 |
| Mar 30, 2026 | 0.83 | 1.00 | 0.82 | 1.00 | 1.00 | 10.50% | 1,824 |
| Mar 27, 2026 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | - | 106 |
| Mar 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.02% | 1,637 |
| Mar 25, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.75% | 10 |
| Mar 24, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -14.50% | 48 |
| Mar 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 99 |
| Mar 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 2,549 |
| Mar 19, 2026 | 0.96 | 1.10 | 0.96 | 1.10 | 1.10 | - | 4,426 |
| Mar 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,818 |
| Mar 17, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 21.55% | 3,866 |
| Mar 16, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -4.74% | 87,809 |
| Mar 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10,000 |