NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.381	0.399	0.380	0.387	0.387	296,360
2026-04-30	0.407	0.410	0.381	0.394	0.394	583,415
2026-04-29	0.404	0.404	0.380	0.402	0.402	427,141
2026-04-28	0.400	0.403	0.394	0.395	0.395	192,238
2026-04-27	0.407	0.407	0.400	0.404	0.404	89,046
2026-04-24	0.405	0.407	0.401	0.407	0.407	78,792
2026-04-23	0.404	0.415	0.400	0.407	0.407	181,684
2026-04-22	0.410	0.412	0.403	0.403	0.403	131,464
2026-04-21	0.417	0.417	0.408	0.411	0.411	58,004
2026-04-20	0.406	0.420	0.404	0.410	0.410	330,468
2026-04-17	0.408	0.428	0.405	0.428	0.428	363,078
2026-04-16	0.409	0.414	0.399	0.408	0.408	144,744
2026-04-15	0.407	0.409	0.399	0.409	0.409	161,505
2026-04-14	0.410	0.410	0.393	0.407	0.407	345,602
2026-04-13	0.409	0.410	0.399	0.405	0.405	301,068
2026-04-10	0.424	0.426	0.413	0.415	0.415	164,429
2026-04-09	0.424	0.429	0.412	0.423	0.423	110,008
2026-04-08	0.408	0.430	0.398	0.429	0.429	354,787
2026-04-07	0.405	0.418	0.390	0.408	0.408	318,505
2026-04-02	0.418	0.418	0.396	0.408	0.408	204,740
2026-04-01	0.429	0.429	0.402	0.410	0.410	156,239
2026-03-31	0.390	0.398	0.383	0.394	0.394	139,559
2026-03-30	0.399	0.399	0.386	0.391	0.391	339,630
2026-03-27	0.420	0.420	0.396	0.400	0.400	275,591
2026-03-26	0.420	0.425	0.408	0.415	0.415	218,774
2026-03-25	0.410	0.440	0.397	0.425	0.425	523,705
2026-03-24	0.395	0.410	0.392	0.395	0.395	212,954
2026-03-23	0.405	0.418	0.383	0.410	0.410	743,015
2026-03-20	0.416	0.424	0.400	0.408	0.408	318,962
2026-03-19	0.420	0.421	0.409	0.415	0.415	380,607
2026-03-18	0.420	0.432	0.420	0.430	0.430	161,141
2026-03-17	0.422	0.440	0.418	0.425	0.425	122,738
2026-03-16	0.425	0.430	0.416	0.422	0.422	172,396
2026-03-13	0.429	0.433	0.414	0.425	0.425	534,819
2026-03-12	0.444	0.445	0.428	0.435	0.435	266,782
2026-03-11	0.454	0.454	0.436	0.439	0.439	159,232
2026-03-10	0.450	0.460	0.436	0.450	0.450	443,133
2026-03-09	0.444	0.444	0.414	0.439	0.439	797,730
2026-03-06	0.469	0.469	0.446	0.450	0.450	305,325
2026-03-05	0.450	0.478	0.447	0.452	0.452	639,693
2026-03-04	0.401	0.465	0.398	0.460	0.460	1,506,547
2026-03-03	0.479	0.480	0.409	0.420	0.420	2,037,928
2026-03-02	0.459	0.480	0.443	0.480	0.480	1,374,798
2026-02-27	0.473	0.488	0.460	0.484	0.484	825,188
2026-02-26	0.528	0.530	0.475	0.475	0.475	2,839,602
2026-02-25	0.519	0.569	0.480	0.513	0.513	4,226,667
2026-02-24	0.430	0.509	0.420	0.498	0.498	4,906,316
2026-02-23	0.419	0.426	0.410	0.412	0.412	498,367
2026-02-20	0.420	0.429	0.410	0.415	0.415	619,648
2026-02-19	0.410	0.417	0.394	0.417	0.417	611,763
2026-02-18	0.402	0.402	0.393	0.394	0.394	719,205
2026-02-17	0.412	0.419	0.402	0.405	0.405	748,317
2026-02-16	0.411	0.435	0.400	0.412	0.412	3,491,729
2026-02-13	0.380	0.399	0.372	0.387	0.387	807,921
2026-02-12	0.386	0.390	0.375	0.380	0.380	680,409
2026-02-11	0.372	0.408	0.360	0.365	0.365	2,097,309
2026-02-10	0.369	0.398	0.350	0.371	0.371	1,677,178
2026-02-09	0.343	0.350	0.331	0.348	0.348	344,631
2026-02-06	0.343	0.346	0.334	0.343	0.343	517,713
2026-02-05	0.353	0.357	0.346	0.346	0.346	200,692

← NewerPage 3 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.