NicOx S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1.956 | 1.956 | 1.956 | 1.956 | 1.956 | 0 |
| 2022-08-10 | 1.956 | 1.956 | 1.956 | 1.956 | 1.956 | 3,949 |
| 2022-08-09 | 1.934 | 1.934 | 1.934 | 1.934 | 1.934 | 4,292 |
| 2022-08-08 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 400 |
| 2022-08-05 | 1.834 | 1.834 | 1.834 | 1.834 | 1.834 | 1,817 |
| 2022-08-04 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 0 |
| 2022-08-03 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 2,259 |
| 2022-08-02 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-08-01 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-07-29 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-07-28 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1,942 |
| 2022-07-27 | 1.822 | 1.822 | 1.822 | 1.822 | 1.822 | 0 |
| 2022-07-26 | 1.822 | 1.822 | 1.822 | 1.822 | 1.822 | 0 |
| 2022-07-25 | 1.822 | 1.822 | 1.822 | 1.822 | 1.822 | 0 |
| 2022-07-22 | 1.822 | 1.822 | 1.822 | 1.822 | 1.822 | 0 |
| 2022-07-21 | 1.822 | 1.822 | 1.822 | 1.822 | 1.822 | 1,000 |
| 2022-07-20 | 1.881 | 1.881 | 1.881 | 1.881 | 1.881 | 0 |
| 2022-07-19 | 1.881 | 1.881 | 1.881 | 1.881 | 1.881 | 0 |
| 2022-07-18 | 1.881 | 1.881 | 1.881 | 1.881 | 1.881 | 0 |
| 2022-07-15 | 1.881 | 1.881 | 1.881 | 1.881 | 1.881 | 0 |
| 2022-07-14 | 1.881 | 1.881 | 1.881 | 1.881 | 1.881 | 0 |
| 2022-07-13 | 1.881 | 1.881 | 1.881 | 1.881 | 1.881 | 0 |
| 2022-07-12 | 1.881 | 1.881 | 1.881 | 1.881 | 1.881 | 0 |
| 2022-07-11 | 1.881 | 1.881 | 1.881 | 1.881 | 1.881 | 2,205 |
| 2022-07-08 | 1.822 | 1.822 | 1.822 | 1.822 | 1.822 | 0 |
| 2022-07-07 | 1.822 | 1.822 | 1.822 | 1.822 | 1.822 | 1,250 |
| 2022-07-06 | 1.728 | 1.728 | 1.728 | 1.728 | 1.728 | 0 |
| 2022-07-05 | 1.728 | 1.728 | 1.728 | 1.728 | 1.728 | 0 |
| 2022-07-04 | 1.728 | 1.728 | 1.728 | 1.728 | 1.728 | 0 |
| 2022-07-01 | 1.728 | 1.728 | 1.728 | 1.728 | 1.728 | 1,000 |
| 2022-06-30 | 1.742 | 1.742 | 1.742 | 1.742 | 1.742 | 1,525 |
| 2022-06-29 | 1.810 | 1.818 | 1.810 | 1.818 | 1.818 | 1,946 |
| 2022-06-28 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2022-06-27 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 614 |
| 2022-06-24 | 1.822 | 1.822 | 1.822 | 1.822 | 1.822 | 18 |
| 2022-06-23 | 1.822 | 1.822 | 1.822 | 1.822 | 1.822 | 18 |
| 2022-06-22 | 1.778 | 1.778 | 1.778 | 1.778 | 1.778 | 0 |
| 2022-06-21 | 1.778 | 1.778 | 1.778 | 1.778 | 1.778 | 911 |
| 2022-06-20 | 1.766 | 1.766 | 1.766 | 1.766 | 1.766 | 700 |
| 2022-06-17 | 1.734 | 1.734 | 1.734 | 1.734 | 1.734 | 878 |
| 2022-06-16 | 1.734 | 1.734 | 1.734 | 1.734 | 1.734 | 0 |
| 2022-06-15 | 1.734 | 1.734 | 1.734 | 1.734 | 1.734 | 878 |
| 2022-06-14 | 1.738 | 1.772 | 1.714 | 1.772 | 1.772 | 8,790 |
| 2022-06-13 | 1.756 | 1.756 | 1.756 | 1.756 | 1.756 | 1,430 |
| 2022-06-10 | 1.831 | 1.831 | 1.831 | 1.831 | 1.831 | 1,939 |
| 2022-06-09 | 1.814 | 1.814 | 1.814 | 1.814 | 1.814 | 0 |
| 2022-06-08 | 1.814 | 1.814 | 1.814 | 1.814 | 1.814 | 0 |
| 2022-06-07 | 1.814 | 1.814 | 1.814 | 1.814 | 1.814 | 1,845 |
| 2022-06-06 | 1.776 | 1.776 | 1.776 | 1.776 | 1.776 | 0 |
| 2022-06-01 | 1.776 | 1.776 | 1.776 | 1.776 | 1.776 | 458 |
| 2022-05-31 | 1.772 | 1.772 | 1.772 | 1.772 | 1.772 | 0 |
| 2022-05-30 | 1.772 | 1.772 | 1.772 | 1.772 | 1.772 | 0 |
| 2022-05-27 | 1.772 | 1.772 | 1.772 | 1.772 | 1.772 | 0 |
| 2022-05-26 | 1.772 | 1.772 | 1.772 | 1.772 | 1.772 | 0 |
| 2022-05-25 | 1.772 | 1.772 | 1.772 | 1.772 | 1.772 | 0 |
| 2022-05-24 | 1.784 | 1.784 | 1.772 | 1.772 | 1.772 | 1,200 |
| 2022-05-23 | 1.807 | 1.807 | 1.807 | 1.807 | 1.807 | 0 |
| 2022-05-20 | 1.807 | 1.807 | 1.807 | 1.807 | 1.807 | 0 |
| 2022-05-19 | 1.807 | 1.807 | 1.807 | 1.807 | 1.807 | 612 |
| 2022-05-18 | 1.816 | 1.816 | 1.816 | 1.816 | 1.816 | 417 |
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.