NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.379	0.385	0.372	0.382	0.382	74,597
2026-07-24	0.379	0.387	0.375	0.376	0.376	96,147
2026-07-23	0.380	0.382	0.377	0.377	0.377	86,656
2026-07-22	0.375	0.384	0.375	0.377	0.377	64,197
2026-07-21	0.375	0.383	0.371	0.375	0.375	81,516
2026-07-20	0.370	0.380	0.370	0.370	0.370	109,979
2026-07-17	0.377	0.377	0.370	0.371	0.371	145,668
2026-07-16	0.383	0.386	0.376	0.378	0.378	110,579
2026-07-15	0.384	0.388	0.382	0.382	0.382	68,333
2026-07-14	0.394	0.394	0.385	0.389	0.389	95,840
2026-07-13	0.390	0.395	0.384	0.395	0.395	79,162
2026-07-10	0.386	0.390	0.380	0.385	0.385	70,207
2026-07-09	0.383	0.392	0.382	0.387	0.387	68,406
2026-07-08	0.389	0.398	0.383	0.383	0.383	333,781
2026-07-07	0.396	0.397	0.388	0.390	0.390	215,134
2026-07-06	0.390	0.398	0.382	0.394	0.394	431,957
2026-07-03	0.380	0.384	0.375	0.381	0.381	122,409
2026-07-02	0.376	0.385	0.374	0.380	0.380	113,619
2026-07-01	0.403	0.414	0.374	0.374	0.374	1,183,078
2026-06-30	0.375	0.378	0.365	0.378	0.378	173,088
2026-06-29	0.375	0.375	0.362	0.374	0.374	140,978
2026-06-26	0.368	0.368	0.361	0.368	0.368	84,940
2026-06-25	0.376	0.376	0.365	0.366	0.366	167,084
2026-06-24	0.378	0.378	0.369	0.376	0.376	96,878
2026-06-23	0.375	0.381	0.365	0.368	0.368	518,046
2026-06-22	0.396	0.396	0.373	0.377	0.377	263,364
2026-06-19	0.381	0.390	0.374	0.386	0.386	211,168
2026-06-18	0.404	0.424	0.384	0.384	0.384	1,301,068
2026-06-17	0.369	0.373	0.360	0.369	0.369	170,859
2026-06-16	0.374	0.374	0.358	0.363	0.363	161,139
2026-06-15	0.360	0.373	0.344	0.370	0.370	498,043
2026-06-12	0.362	0.362	0.343	0.347	0.347	91,681
2026-06-11	0.350	0.355	0.345	0.346	0.346	206,955
2026-06-10	0.366	0.366	0.354	0.356	0.356	236,205
2026-06-09	0.366	0.370	0.365	0.366	0.366	154,973
2026-06-08	0.374	0.375	0.366	0.368	0.368	245,453
2026-06-05	0.377	0.377	0.374	0.374	0.374	146,405
2026-06-04	0.378	0.378	0.372	0.376	0.376	80,607
2026-06-03	0.379	0.380	0.372	0.378	0.378	201,110
2026-06-02	0.382	0.384	0.375	0.376	0.376	258,963
2026-06-01	0.384	0.385	0.382	0.382	0.382	232,947
2026-05-29	0.399	0.399	0.382	0.384	0.384	370,905
2026-05-28	0.395	0.395	0.381	0.386	0.386	368,302
2026-05-27	0.394	0.399	0.390	0.392	0.392	212,246
2026-05-26	0.386	0.394	0.386	0.394	0.394	283,481
2026-05-25	0.390	0.390	0.384	0.390	0.390	106,336
2026-05-22	0.397	0.397	0.384	0.387	0.387	143,436
2026-05-21	0.395	0.395	0.388	0.392	0.392	133,794
2026-05-20	0.382	0.396	0.382	0.393	0.393	94,409
2026-05-19	0.390	0.398	0.380	0.384	0.384	243,476
2026-05-18	0.389	0.389	0.376	0.388	0.388	98,787
2026-05-15	0.380	0.385	0.375	0.382	0.382	234,616
2026-05-14	0.378	0.380	0.375	0.378	0.378	227,401
2026-05-13	0.372	0.380	0.372	0.378	0.378	137,028
2026-05-12	0.373	0.380	0.371	0.377	0.377	257,150
2026-05-11	0.376	0.387	0.373	0.375	0.375	250,416
2026-05-08	0.381	0.383	0.379	0.380	0.380	155,778
2026-05-07	0.394	0.394	0.380	0.380	0.380	325,488
2026-05-06	0.380	0.390	0.374	0.390	0.390	371,426
2026-05-05	0.382	0.390	0.373	0.380	0.380	232,884

← NewerPage 2 of 5 · 255 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.