Nicoccino Holding AB (publ) (STO:NICO)
Sweden · Delayed Price · Currency is SEK 1.200
+0.395 (49.07%)
Apr 24, 2026, 5:32 PM CET
Nicoccino Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | -9.52% | 11,150 |
| Mar 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 23 |
| Mar 10, 2026 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | - | 15,919 |
| Mar 9, 2026 | 1.06 | 1.10 | 1.00 | 1.10 | 1.10 | 21.55% | 35,811 |
| Mar 6, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 8,592 |
| Mar 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 5,409 |
| Mar 4, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 9,425 |
| Mar 3, 2026 | 1.01 | 1.01 | 0.91 | 0.91 | 0.91 | 0.55% | 21,418 |
| Mar 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -10.40% | - |
| Feb 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 807 |
| Feb 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 9,923 |
| Feb 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 306 |
| Feb 23, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 7,112 |
| Feb 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 1,100 |
| Feb 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -20.40% | 119 |
| Feb 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 1,600 |
| Feb 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 18.81% | 100 |
| Feb 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -15.83% | 1,111 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 321 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 12.15% | 5,954 |
| Feb 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.94% | 3,800 |
| Feb 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | 10,000 |
| Feb 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.99% | 100 |