NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	2.000	2.020	1.988	2.010	2.010	44,408
2022-10-20	1.982	2.015	1.980	2.015	2.015	39,314
2022-10-19	1.970	2.005	1.942	2.005	2.005	91,088
2022-10-18	1.938	1.970	1.912	1.912	1.912	60,646
2022-10-17	1.900	1.930	1.858	1.910	1.910	36,800
2022-10-14	1.860	1.898	1.850	1.898	1.898	13,790
2022-10-13	1.848	1.860	1.830	1.850	1.850	32,035
2022-10-12	1.844	1.850	1.830	1.848	1.848	25,419
2022-10-11	1.800	1.836	1.800	1.810	1.810	22,907
2022-10-10	1.820	1.826	1.802	1.824	1.824	10,794
2022-10-07	1.814	1.820	1.800	1.800	1.800	7,656
2022-10-06	1.782	1.820	1.782	1.814	1.814	8,766
2022-10-05	1.810	1.816	1.784	1.810	1.810	16,834
2022-10-04	1.702	1.818	1.702	1.812	1.812	30,464
2022-10-03	1.684	1.740	1.684	1.732	1.732	29,408
2022-09-30	1.682	1.738	1.682	1.726	1.726	17,296
2022-09-29	1.710	1.728	1.698	1.700	1.700	15,860
2022-09-28	1.730	1.740	1.700	1.710	1.710	35,273
2022-09-27	1.760	1.780	1.700	1.722	1.722	62,857
2022-09-26	1.788	1.800	1.710	1.710	1.710	43,417
2022-09-23	1.860	1.862	1.788	1.788	1.788	52,704
2022-09-22	1.880	1.904	1.864	1.870	1.870	11,292
2022-09-21	1.960	1.960	1.882	1.910	1.910	22,016
2022-09-20	1.960	1.960	1.924	1.930	1.930	5,331
2022-09-19	1.880	1.960	1.874	1.944	1.944	45,522
2022-09-16	1.950	1.950	1.880	1.880	1.880	62,008
2022-09-15	1.940	1.958	1.922	1.950	1.950	22,450
2022-09-14	1.970	1.990	1.924	1.960	1.960	21,953
2022-09-13	1.944	2.000	1.944	2.000	2.000	26,804
2022-09-12	2.020	2.020	1.960	2.000	2.000	25,407
2022-09-09	1.966	2.020	1.966	2.020	2.020	60,488
2022-09-08	1.910	1.968	1.892	1.960	1.960	75,506
2022-09-07	1.842	1.930	1.824	1.894	1.894	60,566
2022-09-06	1.900	1.906	1.840	1.840	1.840	20,116
2022-09-05	1.870	1.898	1.858	1.898	1.898	17,672
2022-09-02	1.856	1.908	1.856	1.872	1.872	20,667
2022-09-01	1.930	1.930	1.858	1.870	1.870	56,694
2022-08-31	1.936	1.940	1.904	1.930	1.930	33,833
2022-08-30	1.940	1.952	1.900	1.900	1.900	20,391
2022-08-29	1.980	1.980	1.900	1.910	1.910	103,347
2022-08-26	1.980	2.000	1.960	1.960	1.960	38,246
2022-08-25	2.000	2.000	1.962	1.980	1.980	24,473
2022-08-24	1.990	2.015	1.980	1.980	1.980	17,299
2022-08-23	2.005	2.025	1.980	1.980	1.980	18,484
2022-08-22	2.045	2.045	1.990	2.010	2.010	21,257
2022-08-19	2.030	2.045	2.000	2.035	2.035	13,931
2022-08-18	2.050	2.050	1.970	2.020	2.020	72,013
2022-08-17	2.050	2.050	2.010	2.045	2.045	90,803
2022-08-16	2.000	2.090	1.976	2.050	2.050	113,062
2022-08-15	2.000	2.000	1.954	1.986	1.986	41,467
2022-08-12	1.996	2.000	1.950	1.986	1.986	87,377
2022-08-11	1.950	1.996	1.948	1.994	1.994	60,587
2022-08-10	1.930	1.980	1.900	1.950	1.950	70,450
2022-08-09	1.900	1.950	1.872	1.950	1.950	73,413
2022-08-08	1.860	1.920	1.822	1.880	1.880	71,707
2022-08-05	1.860	1.860	1.820	1.838	1.838	25,668
2022-08-04	1.850	1.850	1.836	1.840	1.840	19,366
2022-08-03	1.850	1.850	1.820	1.842	1.842	60,246
2022-08-02	1.810	1.850	1.810	1.826	1.826	24,592
2022-08-01	1.808	1.840	1.800	1.806	1.806	17,625

← NewerPage 18 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.