NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	1.126	1.136	1.100	1.108	1.108	58,634
2023-01-13	1.140	1.140	1.100	1.118	1.118	55,105
2023-01-12	1.108	1.180	1.092	1.118	1.118	295,898
2023-01-11	1.098	1.110	1.090	1.108	1.108	69,758
2023-01-10	1.124	1.128	1.092	1.098	1.098	86,830
2023-01-09	1.140	1.140	1.100	1.112	1.112	68,736
2023-01-06	1.132	1.142	1.100	1.128	1.128	76,541
2023-01-05	1.160	1.160	1.130	1.132	1.132	35,969
2023-01-04	1.180	1.180	1.138	1.148	1.148	36,443
2023-01-03	1.168	1.180	1.152	1.154	1.154	19,177
2023-01-02	1.126	1.170	1.110	1.162	1.162	61,514
2022-12-30	1.120	1.130	1.100	1.120	1.120	27,864
2022-12-29	1.102	1.116	1.090	1.090	1.090	94,273
2022-12-28	1.136	1.140	1.090	1.128	1.128	69,127
2022-12-27	1.138	1.150	1.090	1.090	1.090	84,562
2022-12-23	1.090	1.140	1.090	1.128	1.128	112,431
2022-12-22	1.120	1.120	1.070	1.082	1.082	118,397
2022-12-21	1.110	1.142	1.070	1.078	1.078	100,349
2022-12-20	1.124	1.140	1.094	1.126	1.126	87,208
2022-12-19	1.154	1.166	1.150	1.150	1.150	40,507
2022-12-16	1.172	1.178	1.158	1.166	1.166	45,343
2022-12-15	1.160	1.190	1.160	1.168	1.168	18,112
2022-12-14	1.180	1.190	1.160	1.178	1.178	56,969
2022-12-13	1.200	1.216	1.168	1.178	1.178	40,687
2022-12-12	1.216	1.230	1.190	1.192	1.192	113,432
2022-12-09	1.238	1.268	1.202	1.220	1.220	88,527
2022-12-08	1.260	1.278	1.234	1.240	1.240	65,663
2022-12-07	1.270	1.280	1.230	1.280	1.280	59,177
2022-12-06	1.340	1.340	1.260	1.270	1.270	76,594
2022-12-05	1.340	1.416	1.300	1.320	1.320	149,714
2022-12-02	1.300	1.338	1.270	1.316	1.316	86,136
2022-12-01	1.260	1.298	1.242	1.290	1.290	112,216
2022-11-30	1.286	1.330	1.256	1.270	1.270	97,313
2022-11-29	1.370	1.384	1.264	1.296	1.296	217,563
2022-11-28	1.432	1.432	1.372	1.372	1.372	90,972
2022-11-25	1.450	1.450	1.420	1.424	1.424	53,125
2022-11-24	1.458	1.468	1.432	1.450	1.450	63,467
2022-11-23	1.498	1.500	1.454	1.458	1.458	125,557
2022-11-22	1.648	1.648	1.482	1.508	1.508	339,241
2022-11-21	1.730	1.730	1.694	1.700	1.700	26,783
2022-11-18	1.700	1.728	1.700	1.714	1.714	11,711
2022-11-17	1.722	1.728	1.706	1.720	1.720	8,155
2022-11-16	1.750	1.754	1.722	1.724	1.724	22,590
2022-11-15	1.740	1.740	1.718	1.740	1.740	18,209
2022-11-14	1.736	1.736	1.716	1.716	1.716	23,062
2022-11-11	1.720	1.720	1.710	1.720	1.720	27,607
2022-11-10	1.710	1.720	1.700	1.720	1.720	26,893
2022-11-09	1.740	1.740	1.710	1.718	1.718	27,778
2022-11-08	1.726	1.770	1.712	1.720	1.720	28,883
2022-11-07	1.774	1.774	1.712	1.720	1.720	30,872
2022-11-04	1.720	1.748	1.710	1.714	1.714	84,249
2022-11-03	1.740	1.752	1.712	1.720	1.720	47,789
2022-11-02	1.796	1.796	1.712	1.714	1.714	76,177
2022-11-01	1.770	1.800	1.714	1.728	1.728	122,248
2022-10-31	2.030	2.040	1.682	1.770	1.770	375,226
2022-10-28	2.000	2.015	1.960	1.972	1.972	15,972
2022-10-27	2.025	2.030	1.950	1.980	1.980	36,964
2022-10-26	2.065	2.065	2.020	2.025	2.025	24,477
2022-10-25	2.050	2.060	2.030	2.060	2.060	87,522
2022-10-24	2.020	2.050	2.010	2.050	2.050	52,630

← NewerPage 17 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.