NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	0.447	0.447	0.447	0.447	0.447	0
2023-07-26	0.447	0.447	0.447	0.447	0.447	0
2023-07-25	0.447	0.447	0.447	0.447	0.447	23
2023-07-24	0.444	0.444	0.442	0.442	0.442	1,805
2023-07-21	0.449	0.449	0.449	0.449	0.449	111
2023-07-20	0.455	0.455	0.455	0.455	0.455	183
2023-07-19	0.445	0.450	0.445	0.450	0.450	1,028
2023-07-18	0.450	0.450	0.448	0.450	0.450	2,432
2023-07-17	0.453	0.453	0.453	0.453	0.453	16
2023-07-14	0.452	0.452	0.452	0.452	0.452	2
2023-07-13	0.458	0.458	0.451	0.451	0.451	906
2023-07-12	0.441	0.441	0.437	0.439	0.439	10,186
2023-07-11	0.441	0.441	0.426	0.428	0.428	929
2023-07-10	0.493	0.535	0.446	0.446	0.446	11,654
2023-07-07	0.463	0.472	0.463	0.472	0.472	260
2023-07-06	0.475	0.475	0.475	0.475	0.475	600
2023-07-05	0.474	0.474	0.474	0.474	0.474	1,000
2023-07-04	0.474	0.474	0.474	0.474	0.474	525
2023-07-03	0.482	0.482	0.476	0.482	0.482	1,825
2023-06-30	0.498	0.498	0.498	0.498	0.498	0
2023-06-29	0.498	0.498	0.498	0.498	0.498	0
2023-06-28	0.498	0.498	0.498	0.498	0.498	0
2023-06-27	0.498	0.498	0.498	0.498	0.498	0
2023-06-26	0.498	0.498	0.498	0.498	0.498	0
2023-06-23	0.498	0.498	0.498	0.498	0.498	0
2023-06-22	0.490	0.498	0.490	0.498	0.498	1,750
2023-06-21	0.504	0.504	0.493	0.494	0.494	8,870
2023-06-20	0.510	0.510	0.506	0.506	0.506	163
2023-06-19	0.531	0.531	0.511	0.511	0.511	35,796
2023-06-16	0.547	0.547	0.530	0.534	0.534	380
2023-06-15	0.558	0.558	0.549	0.549	0.549	5,895
2023-06-14	0.559	0.559	0.559	0.559	0.559	200
2023-06-13	0.559	0.559	0.559	0.559	0.559	707
2023-06-12	0.560	0.564	0.557	0.563	0.563	15,025
2023-06-09	0.565	0.565	0.565	0.565	0.565	0
2023-06-08	0.565	0.565	0.565	0.565	0.565	35
2023-06-07	0.566	0.566	0.566	0.566	0.566	0
2023-06-06	0.566	0.566	0.566	0.566	0.566	5
2023-06-05	0.561	0.565	0.561	0.565	0.565	33,039
2023-06-02	0.566	0.566	0.566	0.566	0.566	3
2023-06-01	0.561	0.561	0.561	0.561	0.561	0
2023-05-31	0.561	0.561	0.561	0.561	0.561	0
2023-05-30	0.578	0.578	0.561	0.561	0.561	207
2023-05-26	0.585	0.585	0.585	0.585	0.585	0
2023-05-25	0.585	0.585	0.585	0.585	0.585	0
2023-05-24	0.585	0.585	0.585	0.585	0.585	333
2023-05-23	0.583	0.583	0.583	0.583	0.583	0
2023-05-22	0.583	0.583	0.583	0.583	0.583	544
2023-05-19	0.588	0.588	0.588	0.588	0.588	596
2023-05-18	0.587	0.587	0.587	0.587	0.587	0
2023-05-17	0.587	0.587	0.587	0.587	0.587	1,030
2023-05-16	0.594	0.594	0.594	0.594	0.594	0
2023-05-15	0.594	0.594	0.594	0.594	0.594	0
2023-05-12	0.594	0.594	0.594	0.594	0.594	0
2023-05-11	0.608	0.608	0.589	0.594	0.594	194
2023-05-10	0.586	0.586	0.586	0.586	0.586	1,252
2023-05-09	0.580	0.602	0.580	0.602	0.602	5,868
2023-05-05	0.580	0.580	0.580	0.580	0.580	0
2023-05-04	0.580	0.580	0.580	0.580	0.580	2,430
2023-05-03	0.600	0.600	0.600	0.600	0.600	301

← NewerPage 14 of 21 · 1,228 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.