NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.580	0.594	0.576	0.592	0.592	71,049
2023-04-11	0.599	0.599	0.580	0.584	0.584	58,862
2023-04-06	0.595	0.595	0.583	0.593	0.593	90,902
2023-04-05	0.587	0.595	0.580	0.587	0.587	82,220
2023-04-04	0.594	0.612	0.582	0.586	0.586	166,254
2023-04-03	0.630	0.630	0.603	0.610	0.610	134,800
2023-03-31	0.640	0.640	0.600	0.610	0.610	134,814
2023-03-30	0.591	0.617	0.590	0.593	0.593	100,581
2023-03-29	0.636	0.640	0.586	0.588	0.588	228,490
2023-03-28	0.660	0.660	0.623	0.630	0.630	67,488
2023-03-27	0.692	0.692	0.646	0.654	0.654	152,465
2023-03-24	0.689	0.689	0.663	0.678	0.678	64,704
2023-03-23	0.690	0.690	0.680	0.690	0.690	30,796
2023-03-22	0.690	0.691	0.680	0.683	0.683	40,057
2023-03-21	0.642	0.697	0.642	0.679	0.679	156,568
2023-03-20	0.650	0.662	0.637	0.652	0.652	102,029
2023-03-17	0.680	0.690	0.648	0.664	0.664	257,794
2023-03-16	0.680	0.700	0.670	0.680	0.680	128,954
2023-03-15	0.710	0.719	0.684	0.690	0.690	94,433
2023-03-14	0.779	0.779	0.711	0.724	0.724	81,259
2023-03-13	0.772	0.772	0.720	0.729	0.729	114,302
2023-03-10	0.769	0.778	0.755	0.760	0.760	29,038
2023-03-09	0.790	0.790	0.770	0.772	0.772	99,923
2023-03-08	0.797	0.797	0.775	0.785	0.785	71,811
2023-03-07	0.798	0.800	0.775	0.792	0.792	76,065
2023-03-06	0.799	0.799	0.784	0.794	0.794	62,383
2023-03-03	0.801	0.803	0.791	0.792	0.792	49,610
2023-03-02	0.797	0.807	0.790	0.790	0.790	57,424
2023-03-01	0.800	0.815	0.795	0.799	0.799	57,664
2023-02-28	0.820	0.829	0.793	0.802	0.802	158,132
2023-02-27	0.820	0.826	0.801	0.804	0.804	116,179
2023-02-24	0.831	0.840	0.802	0.828	0.828	117,191
2023-02-23	0.876	0.879	0.830	0.831	0.831	159,340
2023-02-22	0.878	0.880	0.860	0.860	0.860	37,625
2023-02-21	0.892	0.892	0.865	0.880	0.880	47,597
2023-02-20	0.870	0.890	0.859	0.880	0.880	118,884
2023-02-17	0.862	0.874	0.854	0.862	0.862	58,528
2023-02-16	0.870	0.878	0.862	0.862	0.862	68,379
2023-02-15	0.894	0.900	0.870	0.870	0.870	94,427
2023-02-14	0.900	0.917	0.885	0.890	0.890	57,401
2023-02-13	0.897	0.912	0.881	0.900	0.900	96,667
2023-02-10	0.870	0.900	0.862	0.889	0.889	185,663
2023-02-09	0.906	0.929	0.891	0.893	0.893	144,305
2023-02-08	0.950	0.950	0.902	0.902	0.902	47,072
2023-02-07	0.930	0.946	0.922	0.934	0.934	47,361
2023-02-06	0.973	0.978	0.925	0.940	0.940	120,697
2023-02-03	1.000	1.000	0.950	0.960	0.960	80,548
2023-02-02	0.991	1.000	0.970	0.973	0.973	66,885
2023-02-01	1.010	1.018	0.988	0.988	0.988	92,231
2023-01-31	1.014	1.014	0.987	1.008	1.008	76,040
2023-01-30	1.000	1.006	0.983	0.999	0.999	47,723
2023-01-27	1.010	1.030	0.953	1.006	1.006	136,681
2023-01-26	0.900	1.042	0.894	1.002	1.002	320,598
2023-01-25	1.050	1.056	0.856	0.860	0.860	280,984
2023-01-24	1.040	1.056	1.040	1.044	1.044	43,280
2023-01-23	1.060	1.074	1.040	1.040	1.040	115,601
2023-01-20	1.114	1.114	1.060	1.060	1.060	120,155
2023-01-19	1.100	1.100	1.080	1.082	1.082	62,298
2023-01-18	1.114	1.130	1.092	1.098	1.098	93,846
2023-01-17	1.100	1.118	1.100	1.110	1.110	89,879

← NewerPage 16 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.