NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.408	0.408	0.400	0.400	0.400	88
2026-04-22	0.410	0.410	0.410	0.410	0.410	585
2026-04-21	0.410	0.417	0.410	0.411	0.411	1,927
2026-04-20	0.408	0.416	0.408	0.411	0.411	17,563
2026-04-17	0.405	0.414	0.405	0.414	0.414	165
2026-04-16	0.409	0.410	0.404	0.407	0.407	18,722
2026-04-15	0.407	0.407	0.399	0.399	0.399	14,371
2026-04-14	0.401	0.406	0.400	0.400	0.400	839
2026-04-13	0.409	0.410	0.401	0.401	0.401	11,785
2026-04-10	0.424	0.424	0.420	0.420	0.420	741
2026-04-09	0.429	0.429	0.413	0.413	0.413	3,518
2026-04-08	0.406	0.419	0.398	0.418	0.418	123
2026-04-07	0.397	0.415	0.395	0.395	0.395	282
2026-04-02	0.404	0.408	0.404	0.408	0.408	574
2026-04-01	0.416	0.416	0.403	0.405	0.405	6,438
2026-03-31	0.390	0.397	0.389	0.397	0.397	832
2026-03-30	0.397	0.397	0.388	0.395	0.395	2,913
2026-03-27	0.420	0.420	0.400	0.400	0.400	12,644
2026-03-26	0.415	0.415	0.410	0.411	0.411	3,130
2026-03-25	0.410	0.430	0.402	0.429	0.429	5,256
2026-03-24	0.410	0.410	0.393	0.393	0.393	2,437
2026-03-23	0.401	0.405	0.387	0.404	0.404	20,100
2026-03-20	0.418	0.419	0.406	0.406	0.406	2,002
2026-03-19	0.421	0.421	0.410	0.417	0.417	1,931
2026-03-18	0.425	0.433	0.425	0.429	0.429	6,169
2026-03-17	0.423	0.423	0.420	0.422	0.422	15,381
2026-03-16	0.425	0.425	0.420	0.420	0.420	543
2026-03-13	0.433	0.433	0.417	0.422	0.422	911
2026-03-12	0.437	0.437	0.428	0.429	0.429	17,149
2026-03-11	0.459	0.459	0.438	0.440	0.440	1,306
2026-03-10	0.450	0.451	0.441	0.444	0.444	2,483
2026-03-09	0.441	0.450	0.420	0.433	0.433	5,295
2026-03-06	0.469	0.469	0.446	0.449	0.449	19,604
2026-03-05	0.452	0.471	0.452	0.467	0.467	7,758
2026-03-04	0.401	0.463	0.400	0.460	0.460	37,416
2026-03-03	0.479	0.479	0.430	0.430	0.430	6,993
2026-03-02	0.460	0.477	0.450	0.472	0.472	28,659
2026-02-27	0.473	0.485	0.466	0.480	0.480	47,339
2026-02-26	0.524	0.530	0.479	0.479	0.479	17,030
2026-02-25	0.519	0.566	0.481	0.512	0.512	120,314
2026-02-24	0.430	0.506	0.430	0.498	0.498	206,821
2026-02-23	0.417	0.420	0.410	0.410	0.410	7,725
2026-02-20	0.420	0.428	0.416	0.417	0.417	27,189
2026-02-19	0.410	0.415	0.400	0.413	0.413	37,684
2026-02-18	0.401	0.401	0.395	0.396	0.396	10,704
2026-02-17	0.402	0.417	0.402	0.404	0.404	19,465
2026-02-16	0.416	0.435	0.404	0.405	0.405	106,621
2026-02-13	0.383	0.396	0.383	0.390	0.390	27,998
2026-02-12	0.376	0.387	0.376	0.378	0.378	11,165
2026-02-11	0.372	0.408	0.372	0.375	0.375	60,457
2026-02-10	0.369	0.390	0.355	0.374	0.374	82,924
2026-02-09	0.344	0.348	0.337	0.348	0.348	5,532
2026-02-06	0.343	0.346	0.336	0.340	0.340	12,983
2026-02-05	0.354	0.358	0.352	0.352	0.352	9,794
2026-02-04	0.368	0.370	0.361	0.370	0.370	1,107
2026-02-03	0.373	0.375	0.366	0.369	0.369	1,226
2026-02-02	0.366	0.366	0.360	0.362	0.362	3,797
2026-01-30	0.373	0.376	0.360	0.360	0.360	8,113
2026-01-29	0.361	0.371	0.360	0.368	0.368	28,062
2026-01-28	0.360	0.367	0.360	0.361	0.361	26,877

← NewerPage 3 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.