NicOx S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.295	0.297	0.293	0.297	0.297	82,389
2026-10-16	0.300	0.300	0.295	0.300	0.300	89,432
2026-10-15	0.290	0.307	0.290	0.295	0.295	51,334
2026-10-14	0.300	0.301	0.290	0.290	0.290	264,337
2026-10-13	0.303	0.306	0.300	0.301	0.301	100,962
2026-10-12	0.310	0.312	0.303	0.303	0.303	116,357
2026-10-09	0.314	0.314	0.305	0.309	0.309	90,645
2026-10-08	0.312	0.312	0.295	0.295	0.295	250,705
2026-10-07	0.317	0.320	0.310	0.313	0.313	223,490
2026-10-06	0.327	0.327	0.316	0.318	0.318	109,104
2026-10-05	0.324	0.328	0.322	0.326	0.326	69,781
2026-10-02	0.320	0.327	0.318	0.322	0.322	280,187
2026-10-01	0.344	0.344	0.325	0.325	0.325	114,849
2026-09-30	0.335	0.344	0.332	0.334	0.334	210,549
2026-09-29	0.339	0.345	0.334	0.340	0.340	141,180
2026-09-28	0.335	0.338	0.335	0.335	0.335	44,057
2026-09-25	0.337	0.344	0.334	0.335	0.335	145,907
2026-09-24	0.336	0.340	0.336	0.338	0.338	40,939
2026-09-23	0.345	0.345	0.333	0.336	0.336	106,432
2026-09-22	0.341	0.347	0.341	0.343	0.343	107,637
2026-09-21	0.340	0.349	0.336	0.342	0.342	146,455
2026-09-18	0.331	0.340	0.330	0.336	0.336	38,279
2026-09-17	0.327	0.334	0.325	0.331	0.331	149,848
2026-09-16	0.338	0.338	0.327	0.327	0.327	133,497
2026-09-15	0.340	0.340	0.330	0.332	0.332	261,240
2026-09-14	0.340	0.344	0.330	0.335	0.335	385,535
2026-09-11	0.366	0.366	0.339	0.344	0.344	492,385
2026-09-10	0.370	0.370	0.356	0.356	0.356	170,301
2026-09-09	0.377	0.377	0.363	0.369	0.369	214,565
2026-09-08	0.377	0.383	0.374	0.376	0.376	83,632
2026-09-07	0.381	0.384	0.370	0.375	0.375	294,126
2026-09-04	0.386	0.388	0.381	0.381	0.381	106,909
2026-09-03	0.389	0.389	0.382	0.386	0.386	122,798
2026-09-02	0.385	0.390	0.382	0.385	0.385	108,178
2026-09-01	0.388	0.388	0.381	0.383	0.383	59,905
2026-08-31	0.388	0.390	0.383	0.389	0.389	90,111
2026-08-28	0.380	0.385	0.379	0.385	0.385	234,776
2026-08-27	0.395	0.395	0.381	0.390	0.390	414,664
2026-08-26	0.381	0.384	0.379	0.380	0.380	97,776
2026-08-25	0.385	0.385	0.380	0.381	0.381	169,554
2026-08-24	0.381	0.383	0.381	0.383	0.383	83,441
2026-08-21	0.382	0.384	0.381	0.383	0.383	64,180
2026-08-20	0.383	0.386	0.381	0.383	0.383	99,045
2026-08-19	0.382	0.386	0.381	0.384	0.384	110,264
2026-08-18	0.393	0.393	0.382	0.383	0.383	64,858
2026-08-17	0.390	0.390	0.381	0.386	0.386	82,591
2026-08-14	0.390	0.390	0.381	0.385	0.385	177,114
2026-08-13	0.394	0.394	0.383	0.387	0.387	198,839
2026-08-12	0.387	0.391	0.381	0.389	0.389	260,623
2026-08-11	0.390	0.390	0.378	0.385	0.385	252,219
2026-08-10	0.398	0.398	0.384	0.388	0.388	477,895
2026-08-07	0.378	0.383	0.378	0.380	0.380	150,899
2026-08-06	0.382	0.389	0.378	0.382	0.382	104,480
2026-08-05	0.400	0.400	0.378	0.380	0.380	321,573
2026-08-04	0.403	0.403	0.391	0.395	0.395	352,470
2026-08-03	0.387	0.402	0.378	0.402	0.402	634,379
2026-07-31	0.376	0.387	0.376	0.387	0.387	144,127
2026-07-30	0.378	0.381	0.374	0.377	0.377	29,541
2026-07-29	0.374	0.382	0.374	0.378	0.378	46,924
2026-07-28	0.385	0.385	0.374	0.377	0.377	121,634

Page 1 of 2 · 66 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.