NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.346	0.350	0.335	0.338	0.338	7,970
2025-10-29	0.346	0.355	0.346	0.350	0.350	4,750
2025-10-28	0.353	0.362	0.345	0.347	0.347	19,939
2025-10-27	0.361	0.364	0.352	0.352	0.352	43,658
2025-10-24	0.362	0.372	0.359	0.359	0.359	38,685
2025-10-23	0.346	0.371	0.346	0.360	0.360	112,688
2025-10-22	0.346	0.349	0.344	0.347	0.347	2,436
2025-10-21	0.345	0.355	0.344	0.345	0.345	7,460
2025-10-20	0.349	0.354	0.343	0.345	0.345	4,686
2025-10-17	0.350	0.354	0.342	0.345	0.345	9,084
2025-10-16	0.350	0.364	0.350	0.352	0.352	43,710
2025-10-15	0.344	0.360	0.342	0.351	0.351	27,001
2025-10-14	0.353	0.361	0.340	0.340	0.340	65,827
2025-10-13	0.354	0.365	0.354	0.361	0.361	56,373
2025-10-10	0.359	0.364	0.355	0.358	0.358	84,580
2025-10-09	0.357	0.364	0.355	0.356	0.356	83,451
2025-10-08	0.368	0.368	0.353	0.355	0.355	33,310
2025-10-07	0.361	0.373	0.361	0.363	0.363	68,117
2025-10-06	0.367	0.370	0.350	0.361	0.361	69,737
2025-10-03	0.362	0.375	0.361	0.372	0.372	117,135
2025-10-02	0.393	0.399	0.358	0.370	0.370	78,979
2025-10-01	0.360	0.379	0.360	0.374	0.374	132,827
2025-09-30	0.361	0.375	0.355	0.360	0.360	67,900
2025-09-29	0.362	0.377	0.357	0.360	0.360	50,692
2025-09-26	0.369	0.377	0.361	0.363	0.363	21,622
2025-09-25	0.368	0.375	0.366	0.372	0.372	12,194
2025-09-24	0.364	0.382	0.350	0.382	0.382	20,508
2025-09-23	0.378	0.378	0.362	0.363	0.363	42,826
2025-09-22	0.380	0.380	0.370	0.373	0.373	1,452
2025-09-19	0.366	0.382	0.366	0.380	0.380	1,705
2025-09-18	0.362	0.374	0.360	0.371	0.371	240,245
2025-09-17	0.357	0.366	0.357	0.357	0.357	1,237
2025-09-16	0.370	0.370	0.364	0.364	0.364	22,785
2025-09-15	0.376	0.394	0.356	0.366	0.366	366,741
2025-09-12	0.379	0.385	0.368	0.372	0.372	65,756
2025-09-11	0.375	0.395	0.370	0.377	0.377	34,916
2025-09-10	0.349	0.382	0.349	0.365	0.365	230,809
2025-09-09	0.335	0.360	0.335	0.354	0.354	92,054
2025-09-08	0.358	0.367	0.332	0.332	0.332	42,346
2025-09-05	0.329	0.375	0.326	0.355	0.355	169,382
2025-09-04	0.358	0.377	0.332	0.332	0.332	122,871
2025-09-03	0.335	0.335	0.308	0.315	0.315	6,216
2025-09-02	0.340	0.349	0.331	0.331	0.331	22,440
2025-09-01	0.353	0.357	0.336	0.341	0.341	22,428
2025-08-29	0.371	0.374	0.358	0.363	0.363	131,331
2025-08-28	0.358	0.366	0.358	0.365	0.365	3,031
2025-08-27	0.368	0.368	0.360	0.360	0.360	21,918
2025-08-26	0.374	0.374	0.355	0.362	0.362	65,089
2025-08-22	0.386	0.388	0.350	0.365	0.365	85,339
2025-08-21	0.561	0.579	0.410	0.410	0.410	225,877
2025-08-20	0.462	0.478	0.432	0.433	0.433	44,016
2025-08-19	0.478	0.495	0.460	0.460	0.460	58,051
2025-08-18	0.500	0.505	0.481	0.481	0.481	22,345
2025-08-15	0.490	0.520	0.480	0.480	0.480	12,230
2025-08-14	0.520	0.522	0.485	0.488	0.488	64,356
2025-08-13	0.533	0.566	0.527	0.530	0.530	55,870
2025-08-12	0.550	0.579	0.528	0.534	0.534	76,165
2025-08-11	0.532	0.590	0.520	0.550	0.550	71,859
2025-08-08	0.631	0.640	0.510	0.520	0.520	145,599
2025-08-07	0.555	0.650	0.533	0.605	0.605	180,655

← NewerPage 5 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.