Neovici Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	0.500	0.500	0.462	0.499	0.499	335,028
2022-09-29	0.479	0.518	0.472	0.498	0.498	440,372
2022-09-28	0.480	0.480	0.461	0.479	0.479	39,147
2022-09-27	0.515	0.518	0.440	0.481	0.481	434,888
2022-09-26	0.500	0.500	0.470	0.500	0.500	86,498
2022-09-23	0.564	0.564	0.471	0.509	0.509	190,835
2022-09-22	0.522	0.555	0.500	0.505	0.505	167,799
2022-09-21	0.544	0.544	0.521	0.522	0.522	37,163
2022-09-20	0.557	0.569	0.516	0.545	0.545	132,735
2022-09-19	0.570	0.570	0.516	0.560	0.560	236,604
2022-09-16	0.540	0.573	0.530	0.550	0.550	148,336
2022-09-15	0.549	0.549	0.530	0.541	0.541	104,105
2022-09-14	0.534	0.574	0.534	0.545	0.545	44,060
2022-09-13	0.584	0.584	0.551	0.579	0.579	30,383
2022-09-12	0.560	0.584	0.535	0.556	0.556	92,492
2022-09-09	0.567	0.578	0.551	0.560	0.560	37,401
2022-09-08	0.569	0.569	0.540	0.567	0.567	265,177
2022-09-07	0.581	0.609	0.557	0.581	0.581	94,854
2022-09-06	0.579	0.648	0.547	0.581	0.581	950,499
2022-09-05	0.580	0.598	0.535	0.561	0.561	162,983
2022-09-02	0.557	0.578	0.531	0.577	0.577	75,789
2022-09-01	0.594	0.594	0.520	0.557	0.557	198,605
2022-08-31	0.580	0.611	0.564	0.580	0.580	164,899
2022-08-30	0.557	0.609	0.552	0.578	0.578	72,987
2022-08-29	0.586	0.586	0.560	0.579	0.579	194,422
2022-08-26	0.620	0.620	0.578	0.586	0.586	258,124
2022-08-25	0.568	0.629	0.555	0.629	0.629	157,115
2022-08-24	0.582	0.594	0.556	0.568	0.568	335,415
2022-08-23	0.630	0.630	0.575	0.597	0.597	139,576
2022-08-22	0.606	0.680	0.547	0.598	0.598	1,537,064
2022-08-19	0.590	0.630	0.566	0.607	0.607	711,960
2022-08-18	0.574	0.610	0.574	0.589	0.589	387,004
2022-08-17	0.688	0.688	0.550	0.571	0.571	829,190
2022-08-16	0.647	0.661	0.620	0.637	0.637	667,838
2022-08-15	0.633	0.643	0.612	0.634	0.634	488,838
2022-08-12	0.612	0.648	0.600	0.633	0.633	164,517
2022-08-11	0.644	0.647	0.602	0.614	0.614	227,098
2022-08-10	0.605	0.648	0.605	0.639	0.639	110,660
2022-08-09	0.620	0.659	0.605	0.629	0.629	359,767
2022-08-08	0.627	0.627	0.602	0.620	0.620	173,145
2022-08-05	0.674	0.674	0.590	0.627	0.627	359,473
2022-08-04	0.631	0.639	0.572	0.607	0.607	500,833
2022-08-03	0.630	0.669	0.621	0.631	0.631	1,447,327
2022-08-02	0.600	0.610	0.569	0.610	0.610	719,137
2022-08-01	0.571	0.680	0.557	0.588	0.588	3,472,803
2022-07-29	0.545	0.568	0.528	0.553	0.553	373,641
2022-07-28	0.540	0.549	0.527	0.545	0.545	182,671
2022-07-27	0.523	0.546	0.520	0.539	0.539	406,956
2022-07-26	0.519	0.519	0.510	0.515	0.515	132,841
2022-07-25	0.516	0.516	0.509	0.510	0.510	16,622
2022-07-22	0.515	0.520	0.496	0.516	0.516	290,693
2022-07-21	0.519	0.519	0.500	0.501	0.501	40,540
2022-07-20	0.519	0.519	0.496	0.500	0.500	13,608
2022-07-19	0.497	0.500	0.490	0.491	0.491	144,313
2022-07-18	0.500	0.510	0.486	0.510	0.510	189,837
2022-07-15	0.509	0.509	0.494	0.500	0.500	16,974
2022-07-14	0.503	0.514	0.497	0.500	0.500	94,168
2022-07-13	0.515	0.519	0.502	0.516	0.516	51,626
2022-07-12	0.515	0.515	0.502	0.515	0.515	93,570
2022-07-11	0.529	0.539	0.515	0.515	0.515	187,747

← NewerPage 18 of 22 · 1,264 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.