Neovici Holding AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.435	0.435	0.407	0.418	0.418	458,904
2023-12-04	0.436	0.455	0.429	0.439	0.439	96,157
2023-12-01	0.468	0.468	0.436	0.436	0.436	70,678
2023-11-30	0.471	0.471	0.445	0.445	0.445	24,535
2023-11-29	0.443	0.467	0.440	0.459	0.459	242,890
2023-11-28	0.450	0.479	0.450	0.479	0.479	73,049
2023-11-27	0.450	0.450	0.436	0.450	0.450	87,890
2023-11-24	0.450	0.463	0.438	0.441	0.441	167,638
2023-11-23	0.450	0.492	0.440	0.450	0.450	240,791
2023-11-22	0.438	0.446	0.438	0.445	0.445	69,021
2023-11-21	0.436	0.442	0.420	0.439	0.439	134,653
2023-11-20	0.455	0.470	0.430	0.436	0.436	645,830
2023-11-17	0.485	0.485	0.448	0.462	0.462	126,665
2023-11-16	0.438	0.493	0.437	0.450	0.450	89,249
2023-11-15	0.440	0.442	0.438	0.438	0.438	134,973
2023-11-14	0.433	0.447	0.426	0.443	0.443	350,612
2023-11-13	0.450	0.470	0.418	0.453	0.453	828,232
2023-11-10	0.479	0.479	0.457	0.470	0.470	385,197
2023-11-09	0.480	0.498	0.457	0.477	0.477	224,131
2023-11-08	0.512	0.512	0.476	0.476	0.476	56,285
2023-11-07	0.471	0.510	0.461	0.496	0.496	481,780
2023-11-06	0.496	0.496	0.437	0.451	0.451	1,093,758
2023-11-03	0.500	0.500	0.401	0.496	0.496	207,695
2023-11-02	0.522	0.538	0.490	0.506	0.506	375,030
2023-11-01	0.520	0.550	0.510	0.544	0.544	102,146
2023-10-31	0.522	0.522	0.504	0.518	0.518	33,835
2023-10-30	0.530	0.566	0.518	0.522	0.522	560,408
2023-10-27	0.520	0.530	0.471	0.471	0.471	215,844
2023-10-26	0.500	0.524	0.500	0.520	0.520	30,976
2023-10-25	0.522	0.526	0.421	0.524	0.524	104,921
2023-10-24	0.494	0.516	0.493	0.516	0.516	110,248
2023-10-23	0.493	0.502	0.480	0.500	0.500	133,225
2023-10-20	0.494	0.502	0.493	0.502	0.502	17,961
2023-10-19	0.526	0.540	0.491	0.510	0.510	143,985
2023-10-18	0.497	0.526	0.481	0.526	0.526	127,943
2023-10-17	0.496	0.510	0.496	0.497	0.497	20,609
2023-10-16	0.502	0.530	0.498	0.522	0.522	75,310
2023-10-13	0.510	0.518	0.502	0.518	0.518	38,883
2023-10-12	0.512	0.538	0.502	0.512	0.512	170,313
2023-10-11	0.502	0.544	0.499	0.532	0.532	212,150
2023-10-10	0.480	0.512	0.480	0.500	0.500	14,815
2023-10-09	0.484	0.500	0.481	0.491	0.491	133,557
2023-10-06	0.499	0.500	0.481	0.500	0.500	117,919
2023-10-05	0.480	0.518	0.480	0.502	0.502	242,970
2023-10-04	0.495	0.524	0.482	0.491	0.491	44,479
2023-10-03	0.504	0.508	0.495	0.495	0.495	139,871
2023-10-02	0.491	0.504	0.490	0.490	0.490	81,038
2023-09-29	0.500	0.510	0.492	0.506	0.506	142,841
2023-09-28	0.499	0.526	0.499	0.510	0.510	32,339
2023-09-27	0.500	0.520	0.500	0.520	0.520	170,231
2023-09-26	0.508	0.528	0.500	0.506	0.506	426,515
2023-09-25	0.510	0.520	0.508	0.508	0.508	147,151
2023-09-22	0.510	0.528	0.510	0.512	0.512	49,942
2023-09-21	0.518	0.528	0.510	0.524	0.524	255,003
2023-09-20	0.522	0.534	0.516	0.516	0.516	270,588
2023-09-19	0.528	0.534	0.510	0.520	0.520	53,955
2023-09-18	0.518	0.580	0.510	0.510	0.510	383,844
2023-09-15	0.504	0.518	0.504	0.518	0.518	133,296
2023-09-14	0.504	0.524	0.504	0.524	0.524	45,992
2023-09-13	0.524	0.540	0.514	0.540	0.540	101,147

← NewerPage 13 of 21 · 1,257 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.