NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.410	0.412	0.401	0.410	0.410	41,599
2023-09-27	0.410	0.420	0.401	0.412	0.412	71,778
2023-09-26	0.419	0.420	0.401	0.419	0.419	86,710
2023-09-25	0.423	0.425	0.420	0.420	0.420	113,309
2023-09-22	0.421	0.425	0.420	0.424	0.424	32,451
2023-09-21	0.430	0.430	0.421	0.425	0.425	27,943
2023-09-20	0.422	0.434	0.422	0.425	0.425	19,391
2023-09-19	0.426	0.434	0.422	0.422	0.422	23,036
2023-09-18	0.435	0.435	0.425	0.426	0.426	76,496
2023-09-15	0.430	0.435	0.425	0.427	0.427	40,163
2023-09-14	0.439	0.439	0.422	0.430	0.430	51,704
2023-09-13	0.431	0.440	0.430	0.430	0.430	81,817
2023-09-12	0.435	0.440	0.431	0.431	0.431	40,922
2023-09-11	0.429	0.440	0.429	0.438	0.438	13,657
2023-09-08	0.439	0.439	0.430	0.435	0.435	33,560
2023-09-07	0.436	0.440	0.427	0.439	0.439	68,471
2023-09-06	0.436	0.437	0.430	0.436	0.436	24,855
2023-09-05	0.427	0.437	0.426	0.436	0.436	57,313
2023-09-04	0.430	0.434	0.425	0.434	0.434	11,150
2023-09-01	0.434	0.440	0.426	0.426	0.426	95,322
2023-08-31	0.437	0.437	0.428	0.429	0.429	44,017
2023-08-30	0.435	0.439	0.431	0.437	0.437	51,473
2023-08-29	0.426	0.435	0.426	0.431	0.431	70,175
2023-08-28	0.440	0.440	0.427	0.430	0.430	58,451
2023-08-25	0.440	0.440	0.427	0.435	0.435	77,015
2023-08-24	0.440	0.440	0.431	0.439	0.439	50,418
2023-08-23	0.436	0.440	0.436	0.440	0.440	31,403
2023-08-22	0.427	0.437	0.423	0.436	0.436	60,850
2023-08-21	0.422	0.428	0.422	0.427	0.427	43,654
2023-08-18	0.426	0.427	0.423	0.427	0.427	26,110
2023-08-17	0.425	0.430	0.423	0.426	0.426	101,359
2023-08-16	0.427	0.427	0.422	0.425	0.425	8,722
2023-08-15	0.420	0.425	0.420	0.422	0.422	22,677
2023-08-14	0.423	0.425	0.420	0.420	0.420	74,629
2023-08-11	0.424	0.424	0.420	0.421	0.421	33,078
2023-08-10	0.423	0.425	0.420	0.421	0.421	58,686
2023-08-09	0.429	0.430	0.421	0.427	0.427	30,558
2023-08-08	0.421	0.430	0.421	0.421	0.421	68,601
2023-08-07	0.430	0.430	0.421	0.422	0.422	24,893
2023-08-04	0.426	0.432	0.421	0.423	0.423	122,215
2023-08-03	0.437	0.437	0.423	0.430	0.430	113,668
2023-08-02	0.438	0.438	0.420	0.436	0.436	200,526
2023-08-01	0.442	0.442	0.433	0.434	0.434	37,464
2023-07-31	0.435	0.439	0.431	0.433	0.433	35,141
2023-07-28	0.444	0.444	0.436	0.438	0.438	85,857
2023-07-27	0.444	0.445	0.440	0.444	0.444	101,448
2023-07-26	0.448	0.448	0.441	0.445	0.445	117,770
2023-07-25	0.445	0.448	0.443	0.444	0.444	51,568
2023-07-24	0.445	0.449	0.440	0.443	0.443	94,393
2023-07-21	0.450	0.450	0.444	0.445	0.445	49,039
2023-07-20	0.457	0.457	0.443	0.450	0.450	112,970
2023-07-19	0.449	0.454	0.444	0.446	0.446	112,974
2023-07-18	0.456	0.456	0.447	0.448	0.448	44,430
2023-07-17	0.453	0.457	0.446	0.447	0.447	125,414
2023-07-14	0.441	0.458	0.441	0.457	0.457	71,916
2023-07-13	0.471	0.471	0.449	0.449	0.449	87,412
2023-07-12	0.445	0.450	0.434	0.450	0.450	201,612
2023-07-11	0.439	0.448	0.423	0.440	0.440	445,374
2023-07-10	0.500	0.548	0.420	0.420	0.420	1,153,100
2023-07-07	0.469	0.478	0.440	0.460	0.460	226,937

← NewerPage 14 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.