NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.474	0.477	0.458	0.460	0.460	85,713
2023-07-05	0.476	0.478	0.464	0.471	0.471	78,610
2023-07-04	0.480	0.492	0.470	0.475	0.475	126,534
2023-07-03	0.500	0.500	0.468	0.485	0.485	92,288
2023-06-30	0.498	0.498	0.482	0.493	0.493	23,985
2023-06-29	0.509	0.511	0.482	0.490	0.490	131,233
2023-06-28	0.490	0.502	0.484	0.499	0.499	42,929
2023-06-27	0.475	0.504	0.475	0.490	0.490	110,836
2023-06-26	0.498	0.498	0.475	0.490	0.490	147,299
2023-06-23	0.503	0.503	0.470	0.487	0.487	83,641
2023-06-22	0.500	0.506	0.490	0.502	0.502	146,997
2023-06-21	0.508	0.515	0.490	0.493	0.493	221,648
2023-06-20	0.503	0.521	0.503	0.509	0.509	99,927
2023-06-19	0.525	0.534	0.501	0.526	0.526	113,937
2023-06-16	0.547	0.549	0.510	0.545	0.545	180,225
2023-06-15	0.545	0.558	0.540	0.549	0.549	69,881
2023-06-14	0.550	0.559	0.542	0.559	0.559	168,963
2023-06-13	0.562	0.568	0.550	0.559	0.559	79,430
2023-06-12	0.568	0.571	0.555	0.560	0.560	77,409
2023-06-09	0.560	0.566	0.555	0.560	0.560	47,989
2023-06-08	0.567	0.569	0.550	0.560	0.560	70,625
2023-06-07	0.568	0.568	0.552	0.560	0.560	48,829
2023-06-06	0.566	0.568	0.549	0.563	0.563	104,359
2023-06-05	0.560	0.569	0.560	0.565	0.565	40,354
2023-06-02	0.570	0.571	0.554	0.562	0.562	112,947
2023-06-01	0.570	0.585	0.564	0.571	0.571	120,230
2023-05-31	0.562	0.577	0.562	0.569	0.569	51,075
2023-05-30	0.580	0.580	0.560	0.560	0.560	77,687
2023-05-29	0.587	0.587	0.565	0.574	0.574	123,843
2023-05-26	0.580	0.586	0.575	0.582	0.582	40,175
2023-05-25	0.585	0.587	0.572	0.579	0.579	96,207
2023-05-24	0.585	0.590	0.584	0.585	0.585	25,018
2023-05-23	0.584	0.593	0.583	0.585	0.585	63,298
2023-05-22	0.590	0.590	0.583	0.590	0.590	42,791
2023-05-19	0.595	0.595	0.583	0.592	0.592	40,039
2023-05-18	0.585	0.594	0.583	0.594	0.594	40,769
2023-05-17	0.590	0.592	0.580	0.587	0.587	84,759
2023-05-16	0.599	0.599	0.577	0.577	0.577	116,021
2023-05-15	0.609	0.609	0.582	0.599	0.599	49,282
2023-05-12	0.600	0.603	0.585	0.600	0.600	101,146
2023-05-11	0.609	0.609	0.587	0.588	0.588	70,181
2023-05-10	0.613	0.613	0.586	0.590	0.590	94,305
2023-05-09	0.580	0.607	0.577	0.604	0.604	224,401
2023-05-08	0.590	0.592	0.577	0.586	0.586	62,026
2023-05-05	0.580	0.593	0.575	0.583	0.583	118,792
2023-05-04	0.619	0.619	0.580	0.590	0.590	125,261
2023-05-03	0.628	0.628	0.591	0.619	0.619	34,342
2023-05-02	0.650	0.650	0.590	0.612	0.612	233,019
2023-04-28	0.582	0.595	0.560	0.590	0.590	89,546
2023-04-27	0.640	0.640	0.579	0.579	0.579	239,029
2023-04-26	0.630	0.660	0.566	0.582	0.582	348,225
2023-04-25	0.558	0.575	0.552	0.553	0.553	93,164
2023-04-24	0.575	0.595	0.557	0.570	0.570	234,997
2023-04-21	0.590	0.592	0.566	0.575	0.575	189,222
2023-04-20	0.606	0.613	0.582	0.590	0.590	261,562
2023-04-19	0.705	0.705	0.600	0.619	0.619	509,359
2023-04-18	0.717	0.740	0.670	0.680	0.680	466,734
2023-04-17	0.755	0.807	0.685	0.700	0.700	1,258,813
2023-04-14	0.640	0.916	0.615	0.730	0.730	3,280,403
2023-04-13	0.598	0.598	0.578	0.584	0.584	84,272

← NewerPage 15 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.