NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.303	0.310	0.302	0.310	0.310	42,248
2025-02-25	0.313	0.313	0.303	0.311	0.311	66,062
2025-02-24	0.310	0.310	0.306	0.306	0.306	51,405
2025-02-21	0.306	0.313	0.306	0.313	0.313	57,873
2025-02-20	0.306	0.313	0.305	0.308	0.308	38,371
2025-02-19	0.314	0.319	0.310	0.314	0.314	18,791
2025-02-18	0.305	0.314	0.305	0.314	0.314	66,468
2025-02-17	0.304	0.309	0.302	0.309	0.309	57,811
2025-02-14	0.310	0.310	0.305	0.308	0.308	24,916
2025-02-13	0.312	0.312	0.305	0.305	0.305	49,150
2025-02-12	0.313	0.313	0.304	0.311	0.311	29,610
2025-02-11	0.310	0.313	0.302	0.303	0.303	81,216
2025-02-10	0.297	0.313	0.297	0.309	0.309	108,242
2025-02-07	0.310	0.310	0.296	0.304	0.304	155,673
2025-02-06	0.300	0.302	0.292	0.302	0.302	74,762
2025-02-05	0.292	0.300	0.291	0.298	0.298	38,336
2025-02-04	0.300	0.300	0.295	0.296	0.296	54,457
2025-02-03	0.300	0.300	0.291	0.300	0.300	66,329
2025-01-31	0.307	0.308	0.298	0.304	0.304	53,110
2025-01-30	0.300	0.310	0.299	0.307	0.307	54,148
2025-01-29	0.307	0.309	0.298	0.305	0.305	78,564
2025-01-28	0.310	0.310	0.302	0.307	0.307	48,397
2025-01-27	0.301	0.315	0.301	0.315	0.315	92,217
2025-01-24	0.301	0.308	0.301	0.305	0.305	92,055
2025-01-23	0.297	0.308	0.296	0.301	0.301	103,625
2025-01-22	0.307	0.307	0.296	0.301	0.301	54,119
2025-01-21	0.304	0.307	0.297	0.299	0.299	62,779
2025-01-20	0.304	0.304	0.297	0.301	0.301	49,216
2025-01-17	0.296	0.302	0.296	0.302	0.302	101,343
2025-01-16	0.297	0.307	0.296	0.302	0.302	131,759
2025-01-15	0.295	0.310	0.293	0.305	0.305	65,627
2025-01-14	0.310	0.317	0.302	0.308	0.308	48,874
2025-01-13	0.320	0.320	0.291	0.302	0.302	218,953
2025-01-10	0.321	0.326	0.320	0.320	0.320	117,525
2025-01-09	0.321	0.326	0.321	0.325	0.325	69,509
2025-01-08	0.329	0.330	0.321	0.322	0.322	114,322
2025-01-07	0.320	0.330	0.320	0.328	0.328	112,023
2025-01-06	0.325	0.333	0.320	0.323	0.323	363,136
2025-01-03	0.288	0.335	0.284	0.311	0.311	611,035
2025-01-02	0.281	0.288	0.281	0.288	0.288	33,632
2024-12-31	0.290	0.290	0.281	0.281	0.281	111,349
2024-12-30	0.291	0.291	0.282	0.285	0.285	94,650
2024-12-27	0.283	0.292	0.282	0.288	0.288	114,888
2024-12-24	0.290	0.290	0.281	0.283	0.283	50,766
2024-12-23	0.284	0.290	0.280	0.290	0.290	50,664
2024-12-20	0.294	0.294	0.286	0.292	0.292	48,266
2024-12-19	0.281	0.300	0.281	0.294	0.294	141,924
2024-12-18	0.279	0.300	0.276	0.298	0.298	474,488
2024-12-17	0.284	0.284	0.276	0.278	0.278	94,714
2024-12-16	0.280	0.280	0.272	0.276	0.276	71,318
2024-12-13	0.272	0.281	0.272	0.278	0.278	79,103
2024-12-12	0.283	0.283	0.275	0.276	0.276	69,792
2024-12-11	0.285	0.285	0.275	0.279	0.279	59,440
2024-12-10	0.275	0.280	0.272	0.280	0.280	166,959
2024-12-09	0.285	0.289	0.272	0.275	0.275	185,310
2024-12-06	0.286	0.286	0.273	0.276	0.276	184,756
2024-12-05	0.294	0.304	0.269	0.269	0.269	667,395
2024-12-04	0.250	0.300	0.249	0.290	0.290	1,337,447
2024-12-03	0.201	0.220	0.201	0.219	0.219	119,580
2024-12-02	0.210	0.220	0.210	0.213	0.213	77,010

← NewerPage 8 of 22 · 1,282 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.