NicOx S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 0.995 | 0.995 | 0.973 | 0.973 | 0.973 | 6,414 |
| 2023-02-01 | 0.997 | 1.002 | 0.996 | 1.002 | 1.002 | 4,174 |
| 2023-01-31 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | 0 |
| 2023-01-30 | 0.990 | 1.000 | 0.990 | 0.998 | 0.998 | 11,365 |
| 2023-01-27 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 582 |
| 2023-01-26 | 0.904 | 1.040 | 0.904 | 1.012 | 1.012 | 3,809 |
| 2023-01-25 | 1.050 | 1.051 | 1.050 | 1.051 | 1.051 | 994 |
| 2023-01-24 | 1.082 | 1.082 | 1.082 | 1.082 | 1.082 | 0 |
| 2023-01-23 | 1.082 | 1.082 | 1.082 | 1.082 | 1.082 | 0 |
| 2023-01-20 | 1.086 | 1.086 | 1.082 | 1.082 | 1.082 | 1,100 |
| 2023-01-19 | 1.100 | 1.100 | 1.094 | 1.094 | 1.094 | 2,276 |
| 2023-01-18 | 1.110 | 1.110 | 1.106 | 1.110 | 1.110 | 6,714 |
| 2023-01-17 | 1.110 | 1.110 | 1.106 | 1.109 | 1.109 | 6,714 |
| 2023-01-16 | 1.106 | 1.108 | 1.106 | 1.108 | 1.108 | 12,000 |
| 2023-01-13 | 1.132 | 1.132 | 1.106 | 1.106 | 1.106 | 5,988 |
| 2023-01-12 | 1.116 | 1.174 | 1.116 | 1.172 | 1.172 | 3,490 |
| 2023-01-11 | 1.092 | 1.110 | 1.088 | 1.108 | 1.108 | 8,643 |
| 2023-01-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 245 |
| 2023-01-09 | 1.112 | 1.112 | 1.104 | 1.104 | 1.104 | 3,155 |
| 2023-01-06 | 1.130 | 1.136 | 1.130 | 1.134 | 1.134 | 1,160 |
| 2023-01-05 | 1.152 | 1.152 | 1.138 | 1.138 | 1.138 | 5,215 |
| 2023-01-04 | 1.164 | 1.164 | 1.140 | 1.146 | 1.146 | 7,166 |
| 2023-01-03 | 1.160 | 1.160 | 1.158 | 1.160 | 1.160 | 4,083 |
| 2022-12-30 | 1.100 | 1.108 | 1.100 | 1.108 | 1.108 | 2,060 |
| 2022-12-29 | 1.098 | 1.098 | 1.098 | 1.098 | 1.098 | 11,688 |
| 2022-12-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 139 |
| 2022-12-23 | 1.120 | 1.136 | 1.110 | 1.116 | 1.116 | 9,918 |
| 2022-12-22 | 1.102 | 1.102 | 1.072 | 1.072 | 1.072 | 16,499 |
| 2022-12-21 | 1.126 | 1.126 | 1.080 | 1.080 | 1.080 | 8,574 |
| 2022-12-20 | 1.126 | 1.128 | 1.096 | 1.124 | 1.124 | 4,114 |
| 2022-12-19 | 1.152 | 1.160 | 1.150 | 1.156 | 1.156 | 4,414 |
| 2022-12-16 | 1.172 | 1.172 | 1.168 | 1.170 | 1.170 | 1,982 |
| 2022-12-15 | 1.180 | 1.180 | 1.166 | 1.170 | 1.170 | 790 |
| 2022-12-14 | 1.168 | 1.172 | 1.162 | 1.162 | 1.162 | 1,922 |
| 2022-12-13 | 1.190 | 1.190 | 1.176 | 1.176 | 1.176 | 3,684 |
| 2022-12-12 | 1.230 | 1.230 | 1.192 | 1.192 | 1.192 | 4,786 |
| 2022-12-09 | 1.260 | 1.260 | 1.222 | 1.222 | 1.222 | 2,106 |
| 2022-12-08 | 1.268 | 1.268 | 1.268 | 1.268 | 1.268 | 0 |
| 2022-12-07 | 1.268 | 1.268 | 1.268 | 1.268 | 1.268 | 0 |
| 2022-12-06 | 1.268 | 1.268 | 1.268 | 1.268 | 1.268 | 4 |
| 2022-12-05 | 1.320 | 1.364 | 1.320 | 1.364 | 1.364 | 1,141 |
| 2022-12-02 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2022-12-01 | 1.270 | 1.280 | 1.264 | 1.270 | 1.270 | 3,245 |
| 2022-11-30 | 1.312 | 1.312 | 1.312 | 1.312 | 1.312 | 0 |
| 2022-11-29 | 1.282 | 1.312 | 1.282 | 1.312 | 1.312 | 4,288 |
| 2022-11-28 | 1.388 | 1.388 | 1.380 | 1.380 | 1.380 | 1,048 |
| 2022-11-25 | 1.444 | 1.444 | 1.444 | 1.444 | 1.444 | 0 |
| 2022-11-24 | 1.444 | 1.444 | 1.444 | 1.444 | 1.444 | 524 |
| 2022-11-23 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 0 |
| 2022-11-22 | 1.580 | 1.580 | 1.510 | 1.545 | 1.545 | 6,325 |
| 2022-11-21 | 1.728 | 1.728 | 1.728 | 1.728 | 1.728 | 0 |
| 2022-11-18 | 1.728 | 1.728 | 1.728 | 1.728 | 1.728 | 30 |
| 2022-11-17 | 1.738 | 1.738 | 1.738 | 1.738 | 1.738 | 0 |
| 2022-11-16 | 1.738 | 1.738 | 1.738 | 1.738 | 1.738 | 650 |
| 2022-11-15 | 1.718 | 1.718 | 1.718 | 1.718 | 1.718 | 0 |
| 2022-11-14 | 1.718 | 1.718 | 1.718 | 1.718 | 1.718 | 0 |
| 2022-11-11 | 1.718 | 1.718 | 1.718 | 1.718 | 1.718 | 262 |
| 2022-11-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 260 |
| 2022-11-09 | 1.717 | 1.717 | 1.717 | 1.717 | 1.717 | 542 |
| 2022-11-08 | 1.724 | 1.724 | 1.719 | 1.719 | 1.719 | 712 |
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.