NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.385	0.393	0.385	0.387	0.387	52,861
2023-12-20	0.383	0.390	0.383	0.388	0.388	59,753
2023-12-19	0.385	0.390	0.383	0.383	0.383	31,709
2023-12-18	0.384	0.390	0.382	0.390	0.390	45,388
2023-12-15	0.385	0.388	0.381	0.387	0.387	111,159
2023-12-14	0.388	0.389	0.381	0.385	0.385	80,899
2023-12-13	0.381	0.388	0.380	0.381	0.381	67,235
2023-12-12	0.380	0.390	0.380	0.385	0.385	31,242
2023-12-11	0.394	0.394	0.381	0.393	0.393	25,982
2023-12-08	0.390	0.395	0.381	0.393	0.393	28,440
2023-12-07	0.372	0.389	0.372	0.389	0.389	21,878
2023-12-06	0.380	0.380	0.370	0.372	0.372	23,329
2023-12-05	0.383	0.389	0.377	0.377	0.377	12,358
2023-12-04	0.397	0.397	0.381	0.383	0.383	14,317
2023-12-01	0.390	0.390	0.377	0.378	0.378	65,924
2023-11-30	0.400	0.400	0.384	0.390	0.390	32,679
2023-11-29	0.400	0.400	0.384	0.398	0.398	25,360
2023-11-28	0.400	0.406	0.385	0.388	0.388	52,402
2023-11-27	0.400	0.400	0.380	0.388	0.388	37,036
2023-11-24	0.410	0.410	0.399	0.400	0.400	58,132
2023-11-23	0.406	0.417	0.406	0.406	0.406	33,862
2023-11-22	0.410	0.410	0.405	0.410	0.410	23,924
2023-11-21	0.418	0.418	0.407	0.415	0.415	32,738
2023-11-20	0.406	0.420	0.404	0.410	0.410	25,411
2023-11-17	0.412	0.426	0.403	0.413	0.413	58,742
2023-11-16	0.401	0.430	0.401	0.416	0.416	47,489
2023-11-15	0.421	0.430	0.400	0.410	0.410	119,220
2023-11-14	0.420	0.435	0.416	0.421	0.421	25,816
2023-11-13	0.442	0.442	0.400	0.420	0.420	119,864
2023-11-10	0.454	0.454	0.442	0.442	0.442	29,037
2023-11-09	0.443	0.459	0.443	0.446	0.446	49,952
2023-11-08	0.465	0.465	0.443	0.452	0.452	26,317
2023-11-07	0.468	0.468	0.440	0.447	0.447	91,429
2023-11-06	0.470	0.479	0.443	0.461	0.461	135,899
2023-11-03	0.470	0.470	0.442	0.460	0.460	137,669
2023-11-02	0.442	0.480	0.400	0.440	0.440	467,224
2023-11-01	0.369	0.490	0.345	0.480	0.480	948,034
2023-10-31	0.310	0.380	0.301	0.347	0.347	462,072
2023-10-30	0.320	0.320	0.300	0.311	0.311	61,097
2023-10-27	0.326	0.335	0.310	0.320	0.320	58,369
2023-10-26	0.300	0.340	0.300	0.326	0.326	86,402
2023-10-25	0.350	0.350	0.321	0.330	0.330	57,497
2023-10-24	0.345	0.350	0.339	0.349	0.349	87,592
2023-10-23	0.361	0.361	0.341	0.350	0.350	122,620
2023-10-20	0.372	0.373	0.360	0.361	0.361	46,405
2023-10-19	0.374	0.374	0.362	0.364	0.364	26,862
2023-10-18	0.377	0.377	0.363	0.363	0.363	18,904
2023-10-17	0.378	0.378	0.362	0.364	0.364	21,388
2023-10-16	0.363	0.370	0.363	0.368	0.368	10,150
2023-10-13	0.360	0.380	0.360	0.363	0.363	12,454
2023-10-12	0.365	0.400	0.360	0.360	0.360	126,076
2023-10-11	0.355	0.364	0.355	0.357	0.357	37,303
2023-10-10	0.365	0.365	0.351	0.364	0.364	74,906
2023-10-09	0.355	0.380	0.355	0.368	0.368	47,017
2023-10-06	0.380	0.380	0.351	0.370	0.370	95,912
2023-10-05	0.400	0.402	0.360	0.370	0.370	180,457
2023-10-04	0.409	0.409	0.400	0.402	0.402	36,450
2023-10-03	0.401	0.406	0.401	0.405	0.405	29,515
2023-10-02	0.410	0.414	0.401	0.401	0.401	34,951
2023-09-29	0.409	0.414	0.406	0.414	0.414	21,297

← NewerPage 13 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.