NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.397	0.400	0.391	0.396	0.396	14,186
2024-03-18	0.390	0.408	0.390	0.407	0.407	32,618
2024-03-15	0.390	0.405	0.390	0.405	0.405	24,721
2024-03-14	0.408	0.408	0.382	0.391	0.391	44,599
2024-03-13	0.408	0.410	0.382	0.400	0.400	31,649
2024-03-12	0.400	0.408	0.385	0.398	0.398	25,136
2024-03-11	0.402	0.408	0.365	0.408	0.408	86,273
2024-03-08	0.402	0.419	0.402	0.412	0.412	20,724
2024-03-07	0.410	0.415	0.402	0.402	0.402	35,397
2024-03-06	0.410	0.420	0.403	0.410	0.410	29,364
2024-03-05	0.405	0.420	0.405	0.410	0.410	39,714
2024-03-04	0.440	0.440	0.405	0.421	0.421	24,645
2024-03-01	0.405	0.410	0.402	0.410	0.410	14,781
2024-02-29	0.413	0.433	0.405	0.407	0.407	48,164
2024-02-28	0.431	0.453	0.410	0.419	0.419	101,123
2024-02-27	0.436	0.453	0.436	0.448	0.448	66,115
2024-02-26	0.450	0.455	0.432	0.449	0.449	62,820
2024-02-23	0.450	0.450	0.430	0.443	0.443	30,720
2024-02-22	0.443	0.450	0.440	0.440	0.440	37,322
2024-02-21	0.445	0.447	0.441	0.444	0.444	15,826
2024-02-20	0.454	0.454	0.434	0.445	0.445	27,390
2024-02-19	0.451	0.460	0.434	0.440	0.440	72,754
2024-02-16	0.458	0.461	0.451	0.456	0.456	44,464
2024-02-15	0.446	0.460	0.433	0.457	0.457	110,516
2024-02-14	0.424	0.449	0.422	0.446	0.446	31,023
2024-02-13	0.434	0.448	0.420	0.445	0.445	20,445
2024-02-12	0.430	0.438	0.417	0.435	0.435	35,347
2024-02-09	0.427	0.432	0.405	0.424	0.424	56,312
2024-02-08	0.490	0.492	0.428	0.430	0.430	370,005
2024-02-07	0.405	0.430	0.405	0.422	0.422	86,011
2024-02-06	0.405	0.415	0.405	0.407	0.407	10,722
2024-02-05	0.410	0.410	0.405	0.410	0.410	12,749
2024-02-02	0.406	0.409	0.401	0.408	0.408	31,738
2024-02-01	0.400	0.419	0.400	0.415	0.415	10,387
2024-01-31	0.392	0.420	0.390	0.419	0.419	203,292
2024-01-30	0.401	0.420	0.401	0.412	0.412	22,855
2024-01-29	0.400	0.419	0.400	0.403	0.403	43,513
2024-01-26	0.426	0.426	0.408	0.420	0.420	28,471
2024-01-25	0.430	0.430	0.401	0.416	0.416	48,101
2024-01-24	0.407	0.430	0.407	0.426	0.426	37,990
2024-01-23	0.413	0.426	0.410	0.426	0.426	44,720
2024-01-22	0.409	0.430	0.409	0.422	0.422	28,402
2024-01-19	0.406	0.420	0.401	0.409	0.409	33,851
2024-01-18	0.412	0.435	0.404	0.407	0.407	61,804
2024-01-17	0.416	0.424	0.410	0.424	0.424	27,922
2024-01-16	0.430	0.430	0.413	0.416	0.416	21,925
2024-01-15	0.421	0.438	0.421	0.426	0.426	33,552
2024-01-12	0.430	0.438	0.421	0.430	0.430	41,239
2024-01-11	0.437	0.437	0.426	0.428	0.428	14,901
2024-01-10	0.428	0.449	0.421	0.427	0.427	73,917
2024-01-09	0.441	0.441	0.428	0.433	0.433	12,799
2024-01-08	0.422	0.437	0.422	0.435	0.435	19,541
2024-01-05	0.433	0.441	0.422	0.437	0.437	31,604
2024-01-04	0.427	0.435	0.426	0.433	0.433	16,795
2024-01-03	0.441	0.441	0.427	0.435	0.435	30,192
2024-01-02	0.421	0.442	0.415	0.441	0.441	103,936
2023-12-29	0.415	0.450	0.415	0.442	0.442	234,334
2023-12-28	0.410	0.430	0.405	0.416	0.416	67,551
2023-12-27	0.415	0.415	0.402	0.415	0.415	118,927
2023-12-22	0.389	0.460	0.385	0.405	0.405	384,693

← NewerPage 12 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.