NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.369	0.371	0.343	0.357	0.357	485,054
2026-02-03	0.375	0.380	0.364	0.364	0.364	297,499
2026-02-02	0.360	0.370	0.360	0.370	0.370	192,991
2026-01-30	0.376	0.376	0.360	0.360	0.360	217,815
2026-01-29	0.366	0.375	0.359	0.373	0.373	267,473
2026-01-28	0.360	0.370	0.350	0.370	0.370	418,812
2026-01-27	0.370	0.370	0.350	0.360	0.360	319,189
2026-01-26	0.387	0.387	0.366	0.370	0.370	458,406
2026-01-23	0.358	0.388	0.350	0.387	0.387	1,202,849
2026-01-22	0.345	0.360	0.340	0.353	0.353	320,190
2026-01-21	0.347	0.348	0.338	0.344	0.344	162,099
2026-01-20	0.349	0.349	0.334	0.345	0.345	241,157
2026-01-19	0.341	0.349	0.340	0.341	0.341	143,158
2026-01-16	0.349	0.349	0.340	0.347	0.347	207,887
2026-01-15	0.350	0.352	0.343	0.349	0.349	191,446
2026-01-14	0.358	0.358	0.339	0.344	0.344	346,202
2026-01-13	0.355	0.367	0.342	0.345	0.345	607,722
2026-01-12	0.362	0.363	0.341	0.355	0.355	363,890
2026-01-09	0.356	0.356	0.330	0.336	0.336	488,973
2026-01-08	0.364	0.364	0.350	0.350	0.350	334,966
2026-01-07	0.356	0.365	0.346	0.362	0.362	344,125
2026-01-06	0.350	0.365	0.343	0.356	0.356	775,870
2026-01-05	0.330	0.367	0.330	0.350	0.350	2,007,457
2026-01-02	0.294	0.315	0.294	0.313	0.313	390,394
2025-12-31	0.293	0.299	0.293	0.298	0.298	71,717
2025-12-30	0.300	0.306	0.295	0.295	0.295	492,285
2025-12-29	0.292	0.301	0.292	0.296	0.296	236,921
2025-12-24	0.299	0.304	0.295	0.300	0.300	221,949
2025-12-23	0.288	0.298	0.288	0.293	0.293	192,086
2025-12-22	0.285	0.295	0.281	0.288	0.288	242,408
2025-12-19	0.289	0.290	0.281	0.284	0.284	466,218
2025-12-18	0.285	0.290	0.285	0.289	0.289	184,898
2025-12-17	0.295	0.295	0.284	0.290	0.290	195,105
2025-12-16	0.304	0.310	0.290	0.290	0.290	797,156
2025-12-15	0.304	0.304	0.282	0.290	0.290	261,999
2025-12-12	0.300	0.300	0.293	0.293	0.293	195,941
2025-12-11	0.305	0.305	0.297	0.301	0.301	124,168
2025-12-10	0.305	0.305	0.291	0.294	0.294	846,920
2025-12-09	0.290	0.300	0.290	0.295	0.295	125,826
2025-12-08	0.303	0.303	0.286	0.297	0.297	441,970
2025-12-05	0.302	0.309	0.302	0.304	0.304	91,724
2025-12-04	0.305	0.309	0.299	0.304	0.304	72,513
2025-12-03	0.310	0.310	0.300	0.300	0.300	150,983
2025-12-02	0.306	0.310	0.300	0.310	0.310	186,377
2025-12-01	0.303	0.307	0.300	0.301	0.301	85,841
2025-11-28	0.308	0.308	0.300	0.303	0.303	163,824
2025-11-27	0.304	0.308	0.302	0.307	0.307	134,056
2025-11-26	0.295	0.308	0.295	0.304	0.304	110,127
2025-11-25	0.299	0.300	0.296	0.300	0.300	56,684
2025-11-24	0.293	0.300	0.293	0.298	0.298	94,242
2025-11-21	0.318	0.318	0.289	0.300	0.300	326,873
2025-11-20	0.322	0.322	0.305	0.306	0.306	263,722
2025-11-19	0.325	0.325	0.303	0.315	0.315	443,102
2025-11-18	0.330	0.334	0.322	0.322	0.322	108,928
2025-11-17	0.325	0.332	0.322	0.330	0.330	140,179
2025-11-14	0.332	0.334	0.325	0.329	0.329	98,640
2025-11-13	0.340	0.344	0.332	0.332	0.332	106,515
2025-11-12	0.330	0.342	0.330	0.335	0.335	149,768
2025-11-11	0.325	0.335	0.320	0.330	0.330	189,531
2025-11-10	0.321	0.327	0.320	0.321	0.321	90,736

← NewerPage 4 of 22 · 1,284 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.