NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.367	0.370	0.358	0.360	0.360	4,540
2026-01-26	0.384	0.387	0.367	0.367	0.367	26,475
2026-01-23	0.353	0.388	0.353	0.381	0.381	54,150
2026-01-22	0.340	0.354	0.340	0.354	0.354	15,485
2026-01-21	0.340	0.346	0.340	0.346	0.346	84
2026-01-20	0.349	0.349	0.339	0.341	0.341	1,123
2026-01-19	0.347	0.349	0.341	0.341	0.341	4,626
2026-01-16	0.349	0.349	0.343	0.343	0.343	24,777
2026-01-15	0.350	0.354	0.343	0.346	0.346	14,804
2026-01-14	0.356	0.357	0.340	0.344	0.344	20,142
2026-01-13	0.356	0.365	0.349	0.349	0.349	5,904
2026-01-12	0.350	0.363	0.345	0.351	0.351	10,522
2026-01-09	0.356	0.356	0.333	0.335	0.335	2,582
2026-01-08	0.364	0.364	0.352	0.352	0.352	7,418
2026-01-07	0.356	0.359	0.348	0.355	0.355	41,105
2026-01-06	0.349	0.361	0.343	0.357	0.357	4,712
2026-01-05	0.330	0.367	0.330	0.345	0.345	29,708
2026-01-02	0.294	0.301	0.294	0.301	0.301	1,860
2025-12-31	0.293	0.299	0.293	0.299	0.299	2,405
2025-12-30	0.300	0.305	0.300	0.300	0.300	500
2025-12-29	0.292	0.302	0.292	0.296	0.296	2,514
2025-12-24	0.300	0.304	0.300	0.304	0.304	2,050
2025-12-23	0.291	0.294	0.291	0.294	0.294	52
2025-12-22	0.287	0.292	0.287	0.292	0.292	854
2025-12-19	0.289	0.289	0.282	0.284	0.284	8,693
2025-12-18	0.285	0.288	0.285	0.286	0.286	3,124
2025-12-17	0.288	0.290	0.288	0.290	0.290	5,173
2025-12-16	0.304	0.309	0.291	0.291	0.291	11,538
2025-12-15	0.304	0.304	0.282	0.289	0.289	3,739
2025-12-12	0.298	0.298	0.295	0.297	0.297	321
2025-12-11	0.298	0.302	0.298	0.299	0.299	1,177
2025-12-10	0.295	0.296	0.292	0.292	0.292	18,420
2025-12-09	0.300	0.300	0.290	0.296	0.296	584
2025-12-08	0.304	0.304	0.286	0.298	0.298	2,939
2025-12-05	0.305	0.308	0.304	0.307	0.307	1,681
2025-12-04	0.300	0.305	0.300	0.304	0.304	3,695
2025-12-03	0.305	0.310	0.301	0.301	0.301	489
2025-12-02	0.301	0.308	0.301	0.307	0.307	21,525
2025-12-01	0.308	0.308	0.302	0.304	0.304	2,336
2025-11-28	0.303	0.305	0.301	0.301	0.301	266
2025-11-27	0.305	0.305	0.304	0.304	0.304	622
2025-11-26	0.303	0.303	0.303	0.303	0.303	175
2025-11-25	0.299	0.299	0.297	0.299	0.299	9,513
2025-11-24	0.300	0.300	0.295	0.295	0.295	1,379
2025-11-21	0.305	0.318	0.289	0.297	0.297	7,495
2025-11-20	0.310	0.322	0.306	0.306	0.306	2,770
2025-11-19	0.322	0.322	0.305	0.308	0.308	2,470
2025-11-18	0.330	0.334	0.322	0.323	0.323	1,002
2025-11-17	0.325	0.332	0.323	0.327	0.327	2,122
2025-11-14	0.334	0.334	0.326	0.326	0.326	1,231
2025-11-13	0.339	0.342	0.332	0.332	0.332	6,623
2025-11-12	0.330	0.336	0.330	0.336	0.336	2,676
2025-11-11	0.321	0.333	0.320	0.329	0.329	2,227
2025-11-10	0.321	0.325	0.320	0.320	0.320	14,335
2025-11-07	0.325	0.326	0.321	0.321	0.321	4,434
2025-11-06	0.326	0.326	0.321	0.323	0.323	5,337
2025-11-05	0.333	0.339	0.322	0.326	0.326	9,546
2025-11-04	0.340	0.343	0.334	0.340	0.340	7,694
2025-11-03	0.345	0.347	0.339	0.339	0.339	5,692
2025-10-31	0.335	0.349	0.333	0.349	0.349	3,222

← NewerPage 4 of 21 · 1,227 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.