NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	1.782	1.782	1.782	1.782	1.782	10
2022-05-16	1.754	1.754	1.754	1.754	1.754	852
2022-05-13	1.700	1.700	1.700	1.700	1.700	0
2022-05-12	1.700	1.700	1.700	1.700	1.700	99
2022-05-11	1.780	1.780	1.780	1.780	1.780	150
2022-05-10	1.828	1.828	1.828	1.828	1.828	0
2022-05-09	1.824	1.828	1.824	1.828	1.828	299
2022-05-06	1.790	1.790	1.790	1.790	1.790	162
2022-05-05	1.825	1.830	1.825	1.830	1.830	1,932
2022-05-04	1.836	1.836	1.836	1.836	1.836	0
2022-05-03	1.836	1.836	1.836	1.836	1.836	1,333
2022-04-29	1.720	1.720	1.720	1.720	1.720	240
2022-04-28	1.722	1.722	1.722	1.722	1.722	407
2022-04-27	1.695	1.695	1.695	1.695	1.695	0
2022-04-26	1.700	1.700	1.684	1.695	1.695	12,563
2022-04-25	1.660	1.660	1.660	1.660	1.660	1,416
2022-04-22	1.684	1.689	1.684	1.689	1.689	7,045
2022-04-21	1.712	1.712	1.700	1.700	1.700	3,940
2022-04-20	1.712	1.712	1.712	1.712	1.712	1,911
2022-04-19	1.728	1.728	1.712	1.718	1.718	2,492
2022-04-14	1.760	1.760	1.738	1.738	1.738	2,384
2022-04-13	1.770	1.770	1.770	1.770	1.770	24
2022-04-12	1.734	1.734	1.734	1.734	1.734	3,694
2022-04-11	1.692	1.774	1.692	1.767	1.767	53,050
2022-04-08	1.738	1.738	1.725	1.725	1.725	15,266
2022-04-07	1.852	1.868	1.760	1.760	1.760	25,196
2022-04-06	1.936	1.936	1.873	1.873	1.873	8,547
2022-04-05	2.015	2.015	2.015	2.015	2.015	0
2022-04-04	2.015	2.015	2.015	2.015	2.015	0
2022-04-01	2.015	2.015	2.015	2.015	2.015	0
2022-03-31	2.015	2.015	2.015	2.015	2.015	0
2022-03-30	2.015	2.015	2.015	2.015	2.015	2
2022-03-29	1.992	2.012	1.992	2.012	2.012	8,503
2022-03-28	1.994	1.994	1.994	1.994	1.994	250
2022-03-25	1.938	1.944	1.938	1.944	1.944	2,936
2022-03-24	1.996	1.996	1.996	1.996	1.996	0
2022-03-23	1.996	1.996	1.996	1.996	1.996	1,047
2022-03-22	2.010	2.010	2.010	2.010	2.010	277
2022-03-21	2.040	2.060	2.040	2.060	2.060	6,774
2022-03-18	2.015	2.025	2.015	2.025	2.025	3,550
2022-03-17	2.020	2.055	1.990	1.990	1.990	2,185
2022-03-16	1.973	2.016	1.973	2.016	2.016	6,065
2022-03-15	1.937	1.938	1.937	1.938	1.938	5,665
2022-03-14	1.962	2.070	1.962	2.070	2.070	10,487
2022-03-11	1.960	1.960	1.922	1.922	1.922	8,768
2022-03-10	1.892	1.892	1.892	1.892	1.892	1,928
2022-03-09	1.891	1.891	1.870	1.870	1.870	3,461
2022-03-08	1.840	1.843	1.800	1.800	1.800	3,389
2022-03-07	1.818	1.818	1.818	1.818	1.818	683
2022-03-04	1.966	1.966	1.918	1.928	1.928	1,911
2022-03-03	2.025	2.025	2.000	2.000	2.000	1,971
2022-03-02	2.150	2.150	2.150	2.150	2.150	1,133
2022-03-01	2.195	2.195	2.115	2.160	2.160	2,415
2022-02-28	2.115	2.115	2.115	2.115	2.115	7
2022-02-25	2.080	2.080	2.065	2.065	2.065	2,238
2022-02-24	2.010	2.010	1.998	2.005	2.005	7,454
2022-02-23	2.150	2.166	2.150	2.166	2.166	6,688
2022-02-22	2.003	2.003	2.003	2.003	2.003	0
2022-02-21	2.003	2.003	2.003	2.003	2.003	0
2022-02-18	2.003	2.003	2.003	2.003	2.003	3,220

← NewerPage 19 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.