NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.321	0.327	0.320	0.321	0.321	90,736
2025-11-07	0.325	0.335	0.321	0.321	0.321	180,957
2025-11-06	0.322	0.333	0.318	0.325	0.325	197,373
2025-11-05	0.339	0.339	0.322	0.326	0.326	253,387
2025-11-04	0.343	0.343	0.332	0.334	0.334	115,353
2025-11-03	0.346	0.348	0.340	0.340	0.340	85,432
2025-10-31	0.337	0.349	0.332	0.345	0.345	299,242
2025-10-30	0.350	0.350	0.335	0.337	0.337	399,634
2025-10-29	0.346	0.357	0.346	0.350	0.350	160,508
2025-10-28	0.352	0.357	0.345	0.347	0.347	380,340
2025-10-27	0.364	0.364	0.352	0.356	0.356	324,654
2025-10-24	0.369	0.373	0.359	0.363	0.363	641,814
2025-10-23	0.355	0.371	0.351	0.360	0.360	788,418
2025-10-22	0.346	0.351	0.343	0.347	0.347	116,217
2025-10-21	0.344	0.348	0.344	0.345	0.345	200,760
2025-10-20	0.348	0.357	0.343	0.345	0.345	175,025
2025-10-17	0.351	0.352	0.342	0.346	0.346	270,223
2025-10-16	0.354	0.365	0.350	0.354	0.354	195,950
2025-10-15	0.344	0.360	0.341	0.354	0.354	305,197
2025-10-14	0.358	0.358	0.340	0.340	0.340	513,324
2025-10-13	0.356	0.366	0.353	0.353	0.353	306,946
2025-10-10	0.359	0.364	0.355	0.358	0.358	282,361
2025-10-09	0.365	0.365	0.355	0.359	0.359	306,968
2025-10-08	0.366	0.366	0.351	0.355	0.355	674,609
2025-10-07	0.364	0.374	0.356	0.360	0.360	676,124
2025-10-06	0.370	0.370	0.350	0.370	0.370	992,663
2025-10-03	0.364	0.376	0.362	0.370	0.370	684,041
2025-10-02	0.394	0.400	0.358	0.361	0.361	1,784,785
2025-10-01	0.360	0.377	0.360	0.377	0.377	517,203
2025-09-30	0.365	0.365	0.352	0.360	0.360	276,537
2025-09-29	0.365	0.365	0.356	0.361	0.361	308,674
2025-09-26	0.369	0.377	0.360	0.365	0.365	392,430
2025-09-25	0.377	0.377	0.367	0.369	0.369	273,510
2025-09-24	0.368	0.385	0.343	0.379	0.379	1,219,076
2025-09-23	0.378	0.378	0.359	0.361	0.361	230,058
2025-09-22	0.380	0.380	0.367	0.375	0.375	478,375
2025-09-19	0.365	0.386	0.365	0.381	0.381	555,467
2025-09-18	0.362	0.378	0.360	0.366	0.366	228,460
2025-09-17	0.357	0.365	0.356	0.362	0.362	192,277
2025-09-16	0.370	0.373	0.361	0.361	0.361	369,808
2025-09-15	0.388	0.397	0.355	0.365	0.365	964,842
2025-09-12	0.379	0.385	0.367	0.375	0.375	501,130
2025-09-11	0.380	0.395	0.367	0.373	0.373	1,253,172
2025-09-10	0.355	0.382	0.344	0.371	0.371	1,005,941
2025-09-09	0.340	0.361	0.332	0.350	0.350	564,142
2025-09-08	0.358	0.374	0.332	0.335	0.335	1,330,970
2025-09-05	0.329	0.375	0.325	0.359	0.359	2,377,511
2025-09-04	0.358	0.388	0.323	0.323	0.323	5,001,531
2025-09-03	0.336	0.336	0.306	0.316	0.316	990,849
2025-09-02	0.340	0.346	0.326	0.327	0.327	492,986
2025-09-01	0.354	0.357	0.335	0.343	0.343	945,748
2025-08-29	0.374	0.374	0.352	0.359	0.359	670,368
2025-08-28	0.358	0.371	0.358	0.371	0.371	414,584
2025-08-27	0.360	0.376	0.359	0.368	0.368	418,057
2025-08-26	0.370	0.371	0.353	0.361	0.361	762,477
2025-08-25	0.366	0.396	0.352	0.375	0.375	1,763,878
2025-08-22	0.389	0.389	0.351	0.367	0.367	4,335,805
2025-08-21	0.560	0.579	0.400	0.400	0.400	8,629,259
2025-08-20	0.479	0.479	0.432	0.434	0.434	865,071
2025-08-19	0.476	0.497	0.456	0.456	0.456	724,973

← NewerPage 5 of 22 · 1,285 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.