NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.824	1.842	1.796	1.840	1.840	65,116
2022-05-06	1.770	1.820	1.700	1.820	1.820	87,182
2022-05-05	1.850	1.850	1.772	1.772	1.772	60,142
2022-05-04	1.870	1.870	1.800	1.802	1.802	58,519
2022-05-03	1.720	1.860	1.720	1.860	1.860	111,429
2022-05-02	1.740	1.774	1.712	1.730	1.730	76,232
2022-04-29	1.740	1.740	1.702	1.710	1.710	61,511
2022-04-28	1.698	1.740	1.670	1.706	1.706	75,329
2022-04-27	1.700	1.700	1.654	1.680	1.680	44,852
2022-04-26	1.680	1.700	1.650	1.680	1.680	106,235
2022-04-25	1.670	1.680	1.644	1.680	1.680	76,078
2022-04-22	1.740	1.740	1.674	1.700	1.700	63,327
2022-04-21	1.700	1.732	1.684	1.684	1.684	58,499
2022-04-20	1.732	1.732	1.700	1.700	1.700	58,171
2022-04-19	1.748	1.750	1.696	1.722	1.722	67,337
2022-04-14	1.760	1.774	1.716	1.728	1.728	68,357
2022-04-13	1.780	1.782	1.750	1.780	1.780	51,692
2022-04-12	1.736	1.800	1.698	1.800	1.800	177,861
2022-04-11	1.730	1.876	1.690	1.762	1.762	447,494
2022-04-08	1.800	1.818	1.662	1.674	1.674	240,256
2022-04-07	1.850	1.980	1.742	1.760	1.760	507,278
2022-04-06	1.930	1.944	1.832	1.832	1.832	187,164
2022-04-05	1.940	1.986	1.932	1.960	1.960	38,507
2022-04-04	1.970	1.986	1.940	1.958	1.958	32,321
2022-04-01	1.980	1.994	1.946	1.976	1.976	40,659
2022-03-31	2.000	2.000	1.946	1.960	1.960	40,344
2022-03-30	1.998	2.025	1.950	2.010	2.010	90,819
2022-03-29	1.962	2.070	1.936	1.980	1.980	269,738
2022-03-28	2.090	2.090	1.932	1.934	1.934	114,243
2022-03-25	2.000	2.000	1.922	1.944	1.944	69,539
2022-03-24	2.010	2.030	1.962	1.984	1.984	50,203
2022-03-23	2.020	2.060	1.990	1.996	1.996	71,792
2022-03-22	2.120	2.120	2.010	2.010	2.010	90,664
2022-03-21	2.040	2.060	2.020	2.060	2.060	51,849
2022-03-18	2.020	2.035	1.994	2.015	2.015	97,255
2022-03-17	2.005	2.060	1.952	1.990	1.990	75,318
2022-03-16	1.954	2.040	1.954	1.988	1.988	202,973
2022-03-15	2.030	2.030	1.918	1.938	1.938	236,310
2022-03-14	1.978	2.085	1.970	2.055	2.055	188,568
2022-03-11	1.936	1.998	1.864	1.936	1.936	179,213
2022-03-10	1.888	1.940	1.862	1.862	1.862	127,341
2022-03-09	1.800	1.920	1.796	1.870	1.870	156,835
2022-03-08	1.840	1.850	1.792	1.800	1.800	127,298
2022-03-07	1.900	1.900	1.784	1.814	1.814	135,311
2022-03-04	2.010	2.025	1.902	1.928	1.928	126,667
2022-03-03	2.085	2.090	2.000	2.000	2.000	76,886
2022-03-02	2.150	2.150	2.080	2.080	2.080	78,189
2022-03-01	2.140	2.195	2.055	2.075	2.075	164,380
2022-02-28	2.115	2.120	2.050	2.110	2.110	57,772
2022-02-25	2.000	2.120	2.000	2.080	2.080	132,657
2022-02-24	2.060	2.095	1.990	2.030	2.030	198,507
2022-02-23	2.060	2.235	2.030	2.140	2.140	278,495
2022-02-22	2.000	2.060	1.990	2.020	2.020	89,282
2022-02-21	2.000	2.040	2.000	2.035	2.035	75,354
2022-02-18	2.060	2.075	1.982	2.005	2.005	140,566
2022-02-17	2.130	2.135	2.065	2.065	2.065	71,880
2022-02-16	2.145	2.180	2.125	2.140	2.140	40,545
2022-02-15	2.105	2.150	2.105	2.130	2.130	60,014
2022-02-14	2.100	2.115	2.060	2.090	2.090	96,620
2022-02-11	2.150	2.170	2.120	2.155	2.155	53,974

← NewerPage 20 of 22 · 1,286 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.