NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	2.067	2.130	2.067	2.130	2.130	872
2022-02-16	2.130	2.130	2.130	2.130	2.130	1,146
2022-02-15	2.140	2.140	2.139	2.139	2.139	2,220
2022-02-14	2.090	2.090	2.090	2.090	2.090	62
2022-02-11	2.161	2.161	2.161	2.161	2.161	0
2022-02-10	2.150	2.161	2.150	2.161	2.161	2,373
2022-02-09	2.295	2.295	2.295	2.295	2.295	0
2022-02-08	2.295	2.295	2.295	2.295	2.295	625
2022-02-07	2.200	2.200	2.200	2.200	2.200	873
2022-02-04	2.245	2.245	2.245	2.245	2.245	3,268
2022-02-03	2.359	2.359	2.359	2.359	2.359	0
2022-02-02	2.340	2.380	2.340	2.359	2.359	4,916
2022-02-01	2.280	2.280	2.280	2.280	2.280	169
2022-01-31	2.300	2.300	2.300	2.300	2.300	200
2022-01-28	2.315	2.315	2.315	2.315	2.315	312
2022-01-27	2.330	2.330	2.320	2.320	2.320	5,436
2022-01-26	2.420	2.420	2.420	2.420	2.420	0
2022-01-25	2.420	2.420	2.420	2.420	2.420	500
2022-01-24	2.600	2.600	2.460	2.460	2.460	6,169
2022-01-21	2.720	2.720	2.720	2.720	2.720	0
2022-01-20	2.720	2.720	2.720	2.720	2.720	0
2022-01-19	2.720	2.720	2.720	2.720	2.720	0
2022-01-18	2.720	2.720	2.720	2.720	2.720	0
2022-01-17	2.720	2.720	2.720	2.720	2.720	1,500
2022-01-14	2.790	2.790	2.790	2.790	2.790	0
2022-01-13	2.790	2.790	2.790	2.790	2.790	200
2022-01-12	2.765	2.765	2.765	2.765	2.765	4
2022-01-11	2.725	2.725	2.725	2.725	2.725	2,206
2022-01-10	2.730	2.730	2.730	2.730	2.730	0
2022-01-07	2.730	2.730	2.730	2.730	2.730	2,500
2022-01-06	2.770	2.810	2.770	2.800	2.800	25,211
2022-01-05	2.905	2.920	2.740	2.770	2.770	22,189
2022-01-04	2.568	2.568	2.568	2.568	2.568	0
2021-12-31	2.555	2.568	2.555	2.568	2.568	3,766
2021-12-30	2.505	2.530	2.505	2.515	2.515	38,034
2021-12-29	2.615	2.615	2.615	2.615	2.615	0
2021-12-24	2.615	2.615	2.615	2.615	2.615	0
2021-12-23	2.615	2.615	2.615	2.615	2.615	0
2021-12-22	2.615	2.615	2.615	2.615	2.615	3,849
2021-12-21	2.590	2.590	2.590	2.590	2.590	1,900
2021-12-20	2.615	2.625	2.605	2.621	2.621	12,627
2021-12-17	2.680	2.680	2.680	2.680	2.680	5,295
2021-12-16	2.575	2.575	2.575	2.575	2.575	0
2021-12-15	2.576	2.576	2.575	2.575	2.575	1,731
2021-12-14	2.619	2.619	2.619	2.619	2.619	5,000
2021-12-13	2.730	2.730	2.730	2.730	2.730	0
2021-12-10	2.755	2.755	2.699	2.730	2.730	13,000
2021-12-09	2.800	2.800	2.800	2.800	2.800	52
2021-12-08	2.910	2.920	2.910	2.920	2.920	1,499
2021-12-07	2.960	2.960	2.960	2.960	2.960	100
2021-12-06	2.905	2.925	2.905	2.925	2.925	9,000
2021-12-03	3.057	3.057	3.057	3.057	3.057	0
2021-12-02	3.057	3.057	3.057	3.057	3.057	10,000
2021-12-01	2.945	2.945	2.945	2.945	2.945	214
2021-11-30	2.910	2.925	2.905	2.925	2.925	2,467
2021-11-29	2.935	2.935	2.915	2.915	2.915	530
2021-11-26	3.010	3.010	3.010	3.010	3.010	120
2021-11-25	3.060	3.060	3.060	3.060	3.060	206
2021-11-24	3.040	3.050	3.040	3.050	3.050	4,152
2021-11-23	3.120	3.120	3.120	3.120	3.120	0

← NewerPage 20 of 21 · 1,228 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.