NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.289	0.294	0.289	0.290	0.290	19,095
2026-10-22	0.292	0.292	0.292	0.292	0.292	61
2026-10-20	0.285	0.289	0.281	0.289	0.289	11,708
2026-10-19	0.295	0.295	0.294	0.294	0.294	610
2026-10-16	0.295	0.297	0.295	0.297	0.297	2,322
2026-10-15	0.303	0.303	0.295	0.295	0.295	1,661
2026-10-14	0.299	0.300	0.297	0.297	0.297	1,797
2026-10-13	0.303	0.303	0.300	0.300	0.300	27,771
2026-10-12	0.310	0.310	0.310	0.310	0.310	160
2026-10-09	0.307	0.309	0.307	0.309	0.309	61,715
2026-10-08	0.310	0.310	0.303	0.303	0.303	5,176
2026-10-07	0.313	0.313	0.313	0.313	0.313	124
2026-10-06	0.322	0.322	0.316	0.316	0.316	575
2026-10-05	0.325	0.325	0.325	0.325	0.325	32
2026-10-02	0.320	0.320	0.320	0.320	0.320	3,398
2026-10-01	0.333	0.334	0.329	0.329	0.329	2,658
2026-09-30	0.336	0.340	0.334	0.334	0.334	6
2026-09-29	0.344	0.345	0.344	0.345	0.345	604
2026-09-22	0.344	0.344	0.344	0.344	0.344	1,158
2026-09-21	0.338	0.339	0.336	0.339	0.339	952
2026-09-17	0.326	0.330	0.326	0.329	0.329	11,549
2026-09-16	0.333	0.333	0.327	0.327	0.327	20,590
2026-09-15	0.334	0.334	0.334	0.334	0.334	4,885
2026-09-14	0.340	0.345	0.333	0.333	0.333	2,439
2026-09-11	0.362	0.362	0.347	0.347	0.347	11,277
2026-09-10	0.369	0.369	0.367	0.367	0.367	1,903
2026-09-08	0.377	0.377	0.377	0.377	0.377	1
2026-09-07	0.380	0.380	0.380	0.380	0.380	700
2026-09-04	0.384	0.384	0.384	0.384	0.384	3,959
2026-09-03	0.385	0.386	0.385	0.386	0.386	3,003
2026-09-01	0.388	0.388	0.387	0.387	0.387	21
2026-08-31	0.385	0.390	0.385	0.386	0.386	1,060
2026-08-28	0.379	0.380	0.379	0.380	0.380	32,100
2026-08-27	0.391	0.391	0.385	0.388	0.388	60,650
2026-08-26	0.381	0.381	0.379	0.379	0.379	215
2026-08-24	0.381	0.383	0.381	0.383	0.383	1,275
2026-08-21	0.382	0.383	0.381	0.383	0.383	1,604
2026-08-20	0.383	0.385	0.383	0.385	0.385	15
2026-08-19	0.381	0.381	0.381	0.381	0.381	51,452
2026-08-18	0.383	0.383	0.382	0.382	0.382	27
2026-08-14	0.384	0.386	0.384	0.386	0.386	8,101
2026-08-13	0.389	0.389	0.386	0.386	0.386	56,500
2026-08-12	0.387	0.391	0.387	0.390	0.390	153
2026-08-11	0.388	0.388	0.388	0.388	0.388	5
2026-08-10	0.398	0.398	0.385	0.388	0.388	1,155
2026-08-07	0.383	0.383	0.383	0.383	0.383	10
2026-08-06	0.382	0.382	0.382	0.382	0.382	15,000
2026-08-05	0.400	0.400	0.388	0.388	0.388	14
2026-08-04	0.391	0.400	0.391	0.400	0.400	579
2026-08-03	0.386	0.389	0.386	0.388	0.388	330
2026-07-31	0.376	0.385	0.376	0.385	0.385	206
2026-07-30	0.377	0.377	0.377	0.377	0.377	794
2026-07-29	0.380	0.381	0.376	0.381	0.381	2,076
2026-07-27	0.372	0.381	0.372	0.381	0.381	362
2026-07-24	0.376	0.376	0.376	0.376	0.376	230
2026-07-23	0.377	0.377	0.377	0.377	0.377	3
2026-07-22	0.379	0.381	0.377	0.377	0.377	8,752
2026-07-21	0.379	0.379	0.379	0.379	0.379	0
2026-07-20	0.379	0.379	0.379	0.379	0.379	0
2026-07-17	0.379	0.379	0.379	0.379	0.379	0

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.