NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	0.379	0.379	0.379	0.379	0.379	23
2026-07-15	0.394	0.394	0.394	0.394	0.394	0
2026-07-14	0.394	0.394	0.394	0.394	0.394	28
2026-07-13	0.390	0.392	0.389	0.389	0.389	74
2026-07-10	0.386	0.386	0.384	0.384	0.384	8,548
2026-07-09	0.386	0.392	0.386	0.387	0.387	166
2026-07-08	0.392	0.392	0.383	0.383	0.383	99
2026-07-07	0.397	0.397	0.392	0.392	0.392	712
2026-07-06	0.390	0.395	0.381	0.392	0.392	2,520
2026-07-03	0.375	0.375	0.375	0.375	0.375	193
2026-07-02	0.376	0.377	0.376	0.377	0.377	80
2026-07-01	0.405	0.405	0.375	0.377	0.377	2,851
2026-06-30	0.375	0.376	0.372	0.372	0.372	341
2026-06-29	0.368	0.375	0.368	0.369	0.369	44
2026-06-26	0.364	0.364	0.362	0.362	0.362	1,952
2026-06-25	0.368	0.368	0.368	0.368	0.368	65
2026-06-24	0.374	0.376	0.374	0.376	0.376	316
2026-06-23	0.375	0.378	0.368	0.368	0.368	113,774
2026-06-22	0.396	0.396	0.385	0.389	0.389	83
2026-06-19	0.382	0.388	0.376	0.386	0.386	1,602
2026-06-18	0.405	0.422	0.387	0.387	0.387	6,164
2026-06-17	0.372	0.372	0.372	0.372	0.372	0
2026-06-16	0.372	0.372	0.372	0.372	0.372	48
2026-06-15	0.360	0.372	0.350	0.369	0.369	32,836
2026-06-12	0.351	0.351	0.346	0.346	0.346	34
2026-06-11	0.351	0.351	0.346	0.346	0.346	745
2026-06-10	0.365	0.365	0.359	0.359	0.359	647
2026-06-09	0.367	0.367	0.366	0.366	0.366	428
2026-06-08	0.369	0.369	0.367	0.367	0.367	4,969
2026-06-05	0.376	0.376	0.375	0.375	0.375	160
2026-06-04	0.372	0.378	0.372	0.376	0.376	1,127
2026-06-03	0.378	0.378	0.377	0.378	0.378	133
2026-06-02	0.382	0.384	0.380	0.380	0.380	12,992
2026-06-01	0.385	0.385	0.384	0.384	0.384	157
2026-05-29	0.390	0.397	0.383	0.384	0.384	1,856
2026-05-28	0.392	0.392	0.385	0.385	0.385	314
2026-05-27	0.390	0.394	0.390	0.392	0.392	8,325
2026-05-26	0.395	0.395	0.386	0.386	0.386	29
2026-05-25	0.390	0.390	0.390	0.390	0.390	122
2026-05-22	0.384	0.390	0.384	0.387	0.387	1,972
2026-05-21	0.395	0.395	0.387	0.390	0.390	4,138
2026-05-20	0.385	0.388	0.385	0.385	0.385	1,421
2026-05-19	0.390	0.395	0.390	0.395	0.395	886
2026-05-18	0.389	0.389	0.379	0.388	0.388	8,209
2026-05-15	0.378	0.384	0.377	0.384	0.384	8,252
2026-05-14	0.380	0.380	0.376	0.377	0.377	2,154
2026-05-13	0.377	0.377	0.377	0.377	0.377	52
2026-05-12	0.378	0.378	0.373	0.377	0.377	2,139
2026-05-11	0.389	0.389	0.376	0.380	0.380	975
2026-05-08	0.381	0.381	0.380	0.380	0.380	1,911
2026-05-07	0.390	0.394	0.387	0.387	0.387	993
2026-05-06	0.378	0.387	0.378	0.387	0.387	2,136
2026-05-05	0.390	0.390	0.373	0.380	0.380	1,585
2026-05-04	0.390	0.393	0.383	0.387	0.387	1,289
2026-05-01	0.394	0.394	0.394	0.394	0.394	0
2026-04-30	0.409	0.409	0.390	0.394	0.394	2,625
2026-04-29	0.404	0.404	0.381	0.381	0.381	5,609
2026-04-28	0.400	0.400	0.398	0.398	0.398	15,658
2026-04-27	0.404	0.407	0.401	0.401	0.401	1,776

← NewerPage 2 of 2 · 119 trading days

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.