NicOx S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 1.764 | 1.764 | 1.764 | 1.764 | 1.764 | 500 |
| 2022-11-04 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 81 |
| 2022-11-03 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 81 |
| 2022-11-02 | 1.752 | 1.752 | 1.752 | 1.752 | 1.752 | 0 |
| 2022-11-01 | 1.752 | 1.752 | 1.752 | 1.752 | 1.752 | 214 |
| 2022-10-31 | 2.010 | 2.010 | 1.722 | 1.738 | 1.738 | 13,565 |
| 2022-10-28 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2022-10-27 | 2.000 | 2.010 | 2.000 | 2.010 | 2.010 | 454 |
| 2022-10-26 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 60 |
| 2022-10-25 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 150 |
| 2022-10-24 | 1.996 | 1.996 | 1.996 | 1.996 | 1.996 | 0 |
| 2022-10-21 | 1.996 | 1.996 | 1.996 | 1.996 | 1.996 | 385 |
| 2022-10-20 | 1.996 | 1.996 | 1.996 | 1.996 | 1.996 | 0 |
| 2022-10-19 | 1.996 | 1.996 | 1.996 | 1.996 | 1.996 | 385 |
| 2022-10-18 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2022-10-17 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 378 |
| 2022-10-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-10-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-10-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 120 |
| 2022-10-11 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 0 |
| 2022-10-10 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 0 |
| 2022-10-07 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 0 |
| 2022-10-06 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 0 |
| 2022-10-05 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 0 |
| 2022-10-04 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 0 |
| 2022-10-03 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 0 |
| 2022-09-30 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 900 |
| 2022-09-29 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 0 |
| 2022-09-28 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 900 |
| 2022-09-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2022-09-26 | 1.798 | 1.798 | 1.740 | 1.740 | 1.740 | 1,888 |
| 2022-09-23 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2022-09-22 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2022-09-21 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2022-09-20 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2022-09-16 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2022-09-15 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2022-09-14 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2022-09-13 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 900 |
| 2022-09-12 | 2.010 | 2.010 | 1.998 | 1.998 | 1.998 | 718 |
| 2022-09-09 | 1.996 | 1.996 | 1.996 | 1.996 | 1.996 | 3,214 |
| 2022-09-08 | 1.914 | 1.948 | 1.914 | 1.948 | 1.948 | 6,428 |
| 2022-09-07 | 1.832 | 1.908 | 1.832 | 1.908 | 1.908 | 7,297 |
| 2022-09-06 | 1.904 | 1.904 | 1.904 | 1.904 | 1.904 | 6 |
| 2022-09-05 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2022-09-02 | 1.864 | 1.910 | 1.864 | 1.910 | 1.910 | 1,212 |
| 2022-09-01 | 1.864 | 1.864 | 1.864 | 1.864 | 1.864 | 1,212 |
| 2022-08-31 | 1.964 | 1.964 | 1.964 | 1.964 | 1.964 | 0 |
| 2022-08-30 | 1.964 | 1.964 | 1.964 | 1.964 | 1.964 | 0 |
| 2022-08-26 | 1.964 | 1.964 | 1.964 | 1.964 | 1.964 | 0 |
| 2022-08-25 | 1.964 | 1.964 | 1.964 | 1.964 | 1.964 | 264 |
| 2022-08-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 6 |
| 2022-08-23 | 2.015 | 2.015 | 2.015 | 2.015 | 2.015 | 0 |
| 2022-08-22 | 2.015 | 2.015 | 2.015 | 2.015 | 2.015 | 180 |
| 2022-08-19 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 250 |
| 2022-08-18 | 1.956 | 1.956 | 1.956 | 1.956 | 1.956 | 0 |
| 2022-08-17 | 1.956 | 1.956 | 1.956 | 1.956 | 1.956 | 0 |
| 2022-08-16 | 1.956 | 1.956 | 1.956 | 1.956 | 1.956 | 0 |
| 2022-08-15 | 1.956 | 1.956 | 1.956 | 1.956 | 1.956 | 0 |
| 2022-08-12 | 1.956 | 1.956 | 1.956 | 1.956 | 1.956 | 0 |
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.