NicOx S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 1.808 | 1.840 | 1.800 | 1.806 | 1.806 | 17,625 |
| 2022-07-29 | 1.802 | 1.844 | 1.802 | 1.824 | 1.824 | 54,114 |
| 2022-07-28 | 1.810 | 1.840 | 1.808 | 1.808 | 1.808 | 30,271 |
| 2022-07-27 | 1.814 | 1.840 | 1.812 | 1.826 | 1.826 | 64,353 |
| 2022-07-26 | 1.840 | 1.840 | 1.802 | 1.812 | 1.812 | 13,895 |
| 2022-07-25 | 1.820 | 1.840 | 1.804 | 1.804 | 1.804 | 12,897 |
| 2022-07-22 | 1.860 | 1.860 | 1.820 | 1.834 | 1.834 | 16,697 |
| 2022-07-21 | 1.852 | 1.878 | 1.820 | 1.822 | 1.822 | 29,027 |
| 2022-07-20 | 1.880 | 1.880 | 1.852 | 1.852 | 1.852 | 16,375 |
| 2022-07-19 | 1.880 | 1.880 | 1.800 | 1.860 | 1.860 | 55,764 |
| 2022-07-18 | 1.860 | 1.880 | 1.850 | 1.876 | 1.876 | 17,429 |
| 2022-07-15 | 1.850 | 1.850 | 1.822 | 1.824 | 1.824 | 16,688 |
| 2022-07-14 | 1.850 | 1.850 | 1.822 | 1.836 | 1.836 | 8,278 |
| 2022-07-13 | 1.890 | 1.900 | 1.810 | 1.850 | 1.850 | 51,432 |
| 2022-07-12 | 1.880 | 1.900 | 1.846 | 1.890 | 1.890 | 38,966 |
| 2022-07-11 | 1.850 | 1.914 | 1.850 | 1.878 | 1.878 | 86,957 |
| 2022-07-08 | 1.830 | 1.850 | 1.822 | 1.840 | 1.840 | 33,408 |
| 2022-07-07 | 1.782 | 1.838 | 1.782 | 1.822 | 1.822 | 66,154 |
| 2022-07-06 | 1.750 | 1.778 | 1.740 | 1.742 | 1.742 | 40,605 |
| 2022-07-05 | 1.740 | 1.776 | 1.700 | 1.730 | 1.730 | 41,829 |
| 2022-07-04 | 1.700 | 1.728 | 1.684 | 1.718 | 1.718 | 21,992 |
| 2022-07-01 | 1.760 | 1.760 | 1.594 | 1.720 | 1.720 | 93,607 |
| 2022-06-30 | 1.790 | 1.790 | 1.718 | 1.718 | 1.718 | 40,633 |
| 2022-06-29 | 1.860 | 1.860 | 1.790 | 1.790 | 1.790 | 29,043 |
| 2022-06-28 | 1.850 | 1.852 | 1.820 | 1.850 | 1.850 | 34,764 |
| 2022-06-27 | 1.830 | 1.840 | 1.810 | 1.810 | 1.810 | 24,087 |
| 2022-06-24 | 1.800 | 1.826 | 1.800 | 1.810 | 1.810 | 3,624 |
| 2022-06-23 | 1.840 | 1.840 | 1.780 | 1.830 | 1.830 | 40,394 |
| 2022-06-22 | 1.800 | 1.816 | 1.772 | 1.816 | 1.816 | 16,837 |
| 2022-06-21 | 1.780 | 1.820 | 1.770 | 1.800 | 1.800 | 31,463 |
| 2022-06-20 | 1.710 | 1.780 | 1.710 | 1.780 | 1.780 | 20,312 |
| 2022-06-17 | 1.710 | 1.728 | 1.702 | 1.710 | 1.710 | 18,155 |
| 2022-06-16 | 1.760 | 1.768 | 1.700 | 1.710 | 1.710 | 29,335 |
| 2022-06-15 | 1.780 | 1.780 | 1.722 | 1.752 | 1.752 | 32,814 |
| 2022-06-14 | 1.778 | 1.780 | 1.716 | 1.746 | 1.746 | 51,470 |
| 2022-06-13 | 1.820 | 1.820 | 1.726 | 1.750 | 1.750 | 97,385 |
| 2022-06-10 | 1.830 | 1.850 | 1.814 | 1.820 | 1.820 | 54,907 |
| 2022-06-09 | 1.886 | 1.892 | 1.830 | 1.830 | 1.830 | 41,009 |
| 2022-06-08 | 1.820 | 1.890 | 1.820 | 1.882 | 1.882 | 34,658 |
| 2022-06-07 | 1.808 | 1.836 | 1.800 | 1.822 | 1.822 | 21,256 |
| 2022-06-06 | 1.860 | 1.860 | 1.820 | 1.844 | 1.844 | 18,528 |
| 2022-06-03 | 1.840 | 1.854 | 1.814 | 1.830 | 1.830 | 84,593 |
| 2022-06-02 | 1.800 | 1.804 | 1.780 | 1.786 | 1.786 | 16,958 |
| 2022-06-01 | 1.760 | 1.792 | 1.754 | 1.784 | 1.784 | 28,337 |
| 2022-05-31 | 1.840 | 1.840 | 1.750 | 1.760 | 1.760 | 78,912 |
| 2022-05-30 | 1.840 | 1.868 | 1.840 | 1.840 | 1.840 | 33,175 |
| 2022-05-27 | 1.800 | 1.840 | 1.790 | 1.840 | 1.840 | 30,778 |
| 2022-05-26 | 1.760 | 1.800 | 1.730 | 1.800 | 1.800 | 29,512 |
| 2022-05-25 | 1.800 | 1.800 | 1.750 | 1.766 | 1.766 | 26,043 |
| 2022-05-24 | 1.850 | 1.850 | 1.760 | 1.800 | 1.800 | 38,594 |
| 2022-05-23 | 1.876 | 1.880 | 1.826 | 1.842 | 1.842 | 28,751 |
| 2022-05-20 | 1.840 | 1.880 | 1.820 | 1.852 | 1.852 | 44,237 |
| 2022-05-19 | 1.784 | 1.846 | 1.784 | 1.836 | 1.836 | 45,934 |
| 2022-05-18 | 1.800 | 1.846 | 1.780 | 1.780 | 1.780 | 56,260 |
| 2022-05-17 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 13,019 |
| 2022-05-16 | 1.740 | 1.790 | 1.740 | 1.750 | 1.750 | 27,815 |
| 2022-05-13 | 1.720 | 1.750 | 1.720 | 1.748 | 1.748 | 9,652 |
| 2022-05-12 | 1.780 | 1.780 | 1.674 | 1.720 | 1.720 | 76,108 |
| 2022-05-11 | 1.820 | 1.832 | 1.760 | 1.760 | 1.760 | 56,564 |
| 2022-05-10 | 1.820 | 1.866 | 1.800 | 1.840 | 1.840 | 82,881 |
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.