NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.616	0.616	0.616	0.616	0.616	14,678
2023-04-28	0.579	0.579	0.579	0.579	0.579	0
2023-04-27	0.609	0.609	0.579	0.579	0.579	8,370
2023-04-26	0.586	0.586	0.581	0.583	0.583	3,963
2023-04-25	0.583	0.583	0.583	0.583	0.583	0
2023-04-24	0.582	0.595	0.571	0.583	0.583	2,802
2023-04-21	0.580	0.589	0.571	0.583	0.583	6,013
2023-04-20	0.622	0.622	0.622	0.622	0.622	0
2023-04-19	0.647	0.647	0.608	0.622	0.622	18,237
2023-04-18	0.705	0.705	0.680	0.680	0.680	1,900
2023-04-17	0.755	0.780	0.696	0.699	0.699	114,199
2023-04-14	0.640	0.884	0.640	0.741	0.741	171,051
2023-04-13	0.592	0.592	0.584	0.584	0.584	24
2023-04-12	0.590	0.590	0.583	0.583	0.583	1,531
2023-04-11	0.585	0.585	0.585	0.585	0.585	461
2023-04-06	0.593	0.593	0.593	0.593	0.593	1,042
2023-04-05	0.596	0.596	0.591	0.591	0.591	1,588
2023-04-04	0.588	0.588	0.588	0.588	0.588	0
2023-04-03	0.588	0.588	0.588	0.588	0.588	0
2023-03-31	0.588	0.588	0.588	0.588	0.588	0
2023-03-30	0.588	0.588	0.588	0.588	0.588	0
2023-03-29	0.627	0.627	0.588	0.588	0.588	15,981
2023-03-28	0.639	0.639	0.639	0.639	0.639	29
2023-03-27	0.659	0.659	0.654	0.654	0.654	228
2023-03-24	0.673	0.681	0.673	0.675	0.675	1,995
2023-03-23	0.688	0.688	0.683	0.683	0.683	588
2023-03-22	0.690	0.691	0.688	0.689	0.689	396
2023-03-21	0.670	0.683	0.666	0.681	0.681	9,479
2023-03-20	0.655	0.655	0.655	0.655	0.655	314
2023-03-17	0.678	0.689	0.665	0.666	0.666	27,226
2023-03-16	0.690	0.697	0.672	0.677	0.677	12,821
2023-03-15	0.729	0.729	0.729	0.729	0.729	0
2023-03-14	0.757	0.757	0.729	0.729	0.729	3
2023-03-13	0.735	0.735	0.730	0.730	0.730	375
2023-03-10	0.785	0.785	0.785	0.785	0.785	0
2023-03-09	0.785	0.785	0.785	0.785	0.785	72
2023-03-08	0.783	0.784	0.780	0.780	0.780	4,665
2023-03-07	0.801	0.801	0.801	0.801	0.801	0
2023-03-06	0.801	0.801	0.801	0.801	0.801	0
2023-03-03	0.801	0.801	0.801	0.801	0.801	0
2023-03-02	0.801	0.801	0.801	0.801	0.801	0
2023-03-01	0.801	0.801	0.801	0.801	0.801	0
2023-02-28	0.804	0.806	0.800	0.801	0.801	6,250
2023-02-27	0.817	0.817	0.815	0.815	0.815	2,250
2023-02-24	0.868	0.868	0.868	0.868	0.868	0
2023-02-23	0.868	0.868	0.868	0.868	0.868	103
2023-02-22	0.862	0.869	0.862	0.869	0.869	12,000
2023-02-21	0.859	0.859	0.859	0.859	0.859	0
2023-02-20	0.859	0.859	0.859	0.859	0.859	0
2023-02-17	0.868	0.868	0.859	0.859	0.859	181
2023-02-16	0.870	0.870	0.870	0.870	0.870	234
2023-02-15	0.906	0.906	0.906	0.906	0.906	0
2023-02-14	0.917	0.917	0.900	0.906	0.906	1,213
2023-02-13	0.906	0.911	0.890	0.898	0.898	12,796
2023-02-10	0.885	0.896	0.870	0.876	0.876	25,917
2023-02-09	0.910	0.910	0.896	0.896	0.896	18,000
2023-02-08	0.930	0.930	0.930	0.930	0.930	0
2023-02-07	0.930	0.930	0.930	0.930	0.930	0
2023-02-06	0.947	0.947	0.930	0.930	0.930	8,488
2023-02-03	0.973	0.973	0.973	0.973	0.973	0

← NewerPage 15 of 21 · 1,220 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.