NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.270	0.280	0.262	0.266	0.266	423,173
2024-06-13	0.285	0.289	0.268	0.280	0.280	36,743
2024-06-12	0.262	0.289	0.262	0.285	0.285	105,145
2024-06-11	0.262	0.280	0.260	0.280	0.280	136,115
2024-06-10	0.265	0.290	0.265	0.275	0.275	237,814
2024-06-07	0.301	0.315	0.284	0.292	0.292	126,299
2024-06-06	0.301	0.310	0.301	0.310	0.310	162,862
2024-06-05	0.314	0.314	0.301	0.301	0.301	106,640
2024-06-04	0.320	0.320	0.311	0.314	0.314	59,717
2024-06-03	0.320	0.325	0.302	0.311	0.311	109,691
2024-05-31	0.327	0.350	0.321	0.338	0.338	77,036
2024-05-30	0.355	0.356	0.319	0.338	0.338	383,012
2024-05-29	0.359	0.360	0.356	0.356	0.356	24,871
2024-05-28	0.360	0.360	0.356	0.359	0.359	26,887
2024-05-27	0.361	0.368	0.355	0.356	0.356	110,686
2024-05-24	0.369	0.369	0.360	0.366	0.366	51,950
2024-05-23	0.369	0.373	0.363	0.373	0.373	122,283
2024-05-22	0.374	0.374	0.368	0.368	0.368	52,293
2024-05-21	0.378	0.378	0.372	0.372	0.372	10,207
2024-05-20	0.378	0.378	0.372	0.373	0.373	28,614
2024-05-17	0.378	0.378	0.370	0.370	0.370	11,791
2024-05-16	0.374	0.376	0.369	0.375	0.375	65,465
2024-05-15	0.380	0.380	0.375	0.379	0.379	24,869
2024-05-14	0.374	0.380	0.374	0.380	0.380	40,408
2024-05-13	0.374	0.379	0.374	0.375	0.375	31,813
2024-05-10	0.380	0.380	0.374	0.376	0.376	22,248
2024-05-09	0.374	0.384	0.374	0.380	0.380	24,922
2024-05-08	0.380	0.382	0.375	0.382	0.382	6,603
2024-05-07	0.374	0.384	0.374	0.379	0.379	20,027
2024-05-06	0.378	0.380	0.372	0.376	0.376	14,084
2024-05-03	0.387	0.388	0.371	0.380	0.380	67,080
2024-05-02	0.383	0.393	0.362	0.387	0.387	36,503
2024-04-30	0.392	0.394	0.379	0.392	0.392	38,509
2024-04-29	0.365	0.399	0.362	0.393	0.393	80,213
2024-04-26	0.370	0.378	0.351	0.374	0.374	75,511
2024-04-25	0.371	0.379	0.371	0.375	0.375	4,594
2024-04-24	0.379	0.380	0.371	0.380	0.380	9,811
2024-04-23	0.387	0.387	0.372	0.379	0.379	15,011
2024-04-22	0.371	0.380	0.371	0.371	0.371	17,040
2024-04-19	0.375	0.381	0.371	0.381	0.381	14,054
2024-04-18	0.373	0.375	0.372	0.375	0.375	59,228
2024-04-17	0.375	0.382	0.373	0.373	0.373	25,258
2024-04-16	0.371	0.385	0.371	0.383	0.383	11,983
2024-04-15	0.380	0.387	0.372	0.383	0.383	65,683
2024-04-12	0.390	0.390	0.380	0.387	0.387	52,988
2024-04-11	0.385	0.390	0.381	0.390	0.390	28,628
2024-04-10	0.385	0.390	0.385	0.390	0.390	35,247
2024-04-09	0.385	0.390	0.385	0.390	0.390	39,192
2024-04-08	0.380	0.395	0.380	0.390	0.390	19,301
2024-04-05	0.390	0.396	0.380	0.394	0.394	30,538
2024-04-04	0.400	0.400	0.387	0.390	0.390	43,093
2024-04-03	0.390	0.401	0.390	0.400	0.400	15,632
2024-04-02	0.408	0.408	0.390	0.400	0.400	75,636
2024-03-28	0.390	0.399	0.381	0.397	0.397	42,476
2024-03-27	0.382	0.400	0.382	0.390	0.390	27,711
2024-03-26	0.390	0.400	0.382	0.390	0.390	32,711
2024-03-25	0.397	0.400	0.390	0.398	0.398	50,260
2024-03-22	0.393	0.400	0.393	0.397	0.397	26,079
2024-03-21	0.404	0.406	0.393	0.393	0.393	27,069
2024-03-20	0.408	0.410	0.391	0.404	0.404	49,781

← NewerPage 11 of 22 · 1,281 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.