NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	2.180	2.200	2.120	2.155	2.155	93,622
2022-02-09	2.220	2.225	2.180	2.185	2.185	33,403
2022-02-08	2.330	2.340	2.180	2.190	2.190	109,588
2022-02-07	2.220	2.265	2.190	2.190	2.190	61,082
2022-02-04	2.330	2.330	2.200	2.200	2.200	72,994
2022-02-03	2.350	2.350	2.280	2.300	2.300	55,655
2022-02-02	2.300	2.385	2.300	2.340	2.340	128,478
2022-02-01	2.330	2.345	2.275	2.280	2.280	87,371
2022-01-31	2.315	2.335	2.295	2.295	2.295	47,752
2022-01-28	2.300	2.340	2.300	2.320	2.320	102,358
2022-01-27	2.325	2.345	2.305	2.320	2.320	84,192
2022-01-26	2.440	2.440	2.335	2.340	2.340	115,092
2022-01-25	2.500	2.500	2.380	2.380	2.380	108,120
2022-01-24	2.625	2.655	2.390	2.430	2.430	241,335
2022-01-21	2.710	2.710	2.625	2.625	2.625	86,888
2022-01-20	2.720	2.720	2.685	2.690	2.690	37,916
2022-01-19	2.730	2.740	2.690	2.690	2.690	88,228
2022-01-18	2.760	2.765	2.710	2.720	2.720	59,133
2022-01-17	2.750	2.765	2.720	2.720	2.720	54,321
2022-01-14	2.780	2.780	2.720	2.720	2.720	31,707
2022-01-13	2.720	2.800	2.720	2.730	2.730	77,464
2022-01-12	2.780	2.780	2.745	2.750	2.750	47,854
2022-01-11	2.750	2.775	2.715	2.750	2.750	41,654
2022-01-10	2.800	2.800	2.715	2.715	2.715	73,458
2022-01-07	2.770	2.770	2.715	2.740	2.740	119,549
2022-01-06	2.900	2.900	2.755	2.765	2.765	211,361
2022-01-05	2.700	2.950	2.650	2.810	2.810	611,102
2022-01-04	2.640	2.670	2.590	2.590	2.590	102,657
2022-01-03	2.605	2.650	2.590	2.620	2.620	105,042
2021-12-31	2.550	2.585	2.535	2.555	2.555	57,014
2021-12-30	2.520	2.550	2.500	2.530	2.530	93,117
2021-12-29	2.550	2.580	2.510	2.510	2.510	83,613
2021-12-28	2.595	2.595	2.535	2.540	2.540	179,837
2021-12-27	2.585	2.635	2.585	2.600	2.600	75,010
2021-12-24	2.560	2.600	2.560	2.600	2.600	23,030
2021-12-23	2.585	2.650	2.570	2.570	2.570	93,378
2021-12-22	2.580	2.625	2.580	2.580	2.580	76,397
2021-12-21	2.630	2.630	2.580	2.580	2.580	72,462
2021-12-20	2.700	2.715	2.585	2.605	2.605	135,793
2021-12-17	2.620	2.715	2.600	2.650	2.650	155,319
2021-12-16	2.560	2.680	2.560	2.600	2.600	173,314
2021-12-15	2.570	2.600	2.540	2.555	2.555	126,342
2021-12-14	2.650	2.650	2.590	2.600	2.600	76,560
2021-12-13	2.780	2.780	2.615	2.620	2.620	108,097
2021-12-10	2.775	2.805	2.700	2.705	2.705	139,790
2021-12-09	2.970	2.970	2.795	2.800	2.800	196,486
2021-12-08	2.910	2.950	2.910	2.920	2.920	35,499
2021-12-07	2.945	2.950	2.910	2.910	2.910	34,496
2021-12-06	3.000	3.020	2.905	2.910	2.910	84,655
2021-12-03	3.005	3.060	3.000	3.010	3.010	33,245
2021-12-02	3.060	3.065	3.030	3.060	3.060	41,776
2021-12-01	2.950	3.085	2.935	3.060	3.060	75,448
2021-11-30	2.940	2.965	2.900	2.920	2.920	90,538
2021-11-29	2.950	2.980	2.895	2.940	2.940	87,761
2021-11-26	3.050	3.050	2.900	2.910	2.910	157,729
2021-11-25	3.060	3.090	3.050	3.050	3.050	31,204
2021-11-24	3.080	3.080	3.040	3.065	3.065	27,098
2021-11-23	3.075	3.100	3.050	3.050	3.050	47,617
2021-11-22	3.130	3.140	3.060	3.080	3.080	108,509
2021-11-19	3.130	3.140	3.120	3.130	3.130	33,776

← NewerPage 21 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.