Nakiki SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.620	0.645	0.620	0.645	0.645	133
2022-07-25	0.675	0.690	0.600	0.640	0.640	15,744
2022-07-22	0.665	0.670	0.650	0.670	0.670	3,956
2022-07-21	0.690	0.690	0.690	0.690	0.690	87
2022-07-20	0.675	0.675	0.675	0.675	0.675	0
2022-07-19	0.685	0.690	0.685	0.690	0.690	1,296
2022-07-18	0.655	0.685	0.655	0.655	0.655	330
2022-07-15	0.655	0.670	0.655	0.670	0.670	50
2022-07-14	0.700	0.700	0.670	0.670	0.670	230
2022-07-13	0.710	0.710	0.710	0.710	0.710	0
2022-07-12	0.665	0.700	0.665	0.700	0.700	333
2022-07-11	0.700	0.735	0.700	0.705	0.705	1,565
2022-07-08	0.725	0.725	0.725	0.725	0.725	0
2022-07-07	0.700	0.725	0.700	0.725	0.725	2
2022-07-06	0.700	0.775	0.680	0.725	0.725	8,478
2022-07-05	0.700	0.755	0.680	0.720	0.720	2,195
2022-07-04	0.715	0.715	0.715	0.715	0.715	13
2022-07-01	0.810	0.810	0.710	0.745	0.745	6,700
2022-06-30	0.800	0.800	0.800	0.800	0.800	300
2022-06-29	0.780	0.800	0.780	0.800	0.800	2,000
2022-06-28	0.725	0.750	0.725	0.750	0.750	2,000
2022-06-27	0.800	0.800	0.800	0.800	0.800	0
2022-06-24	0.795	0.800	0.795	0.800	0.800	550
2022-06-23	0.795	0.795	0.760	0.760	0.760	1,584
2022-06-22	0.800	0.800	0.745	0.745	0.745	2,205
2022-06-21	0.760	0.800	0.760	0.800	0.800	250
2022-06-20	0.720	0.720	0.720	0.720	0.720	61
2022-06-17	0.800	0.800	0.800	0.800	0.800	0
2022-06-16	0.750	0.845	0.705	0.845	0.845	86
2022-06-15	0.780	0.800	0.750	0.800	0.800	4,801
2022-06-14	0.850	0.850	0.800	0.800	0.800	6,423
2022-06-13	0.850	0.945	0.835	0.900	0.900	9,536
2022-06-10	0.860	0.900	0.800	0.800	0.800	12,434
2022-06-09	0.880	0.935	0.880	0.880	0.880	5,475
2022-06-08	1.040	1.040	0.880	0.880	0.880	16,150
2022-06-07	1.020	1.020	0.940	0.965	0.965	5,359
2022-06-06	1.000	1.000	0.965	0.995	0.995	506
2022-06-03	0.940	0.970	0.940	0.970	0.970	83
2022-06-02	0.945	0.970	0.945	0.970	0.970	39
2022-06-01	0.995	0.995	0.970	0.970	0.970	50
2022-05-31	0.940	0.970	0.940	0.970	0.970	506
2022-05-30	0.955	0.955	0.955	0.955	0.955	0
2022-05-27	0.970	0.970	0.935	0.970	0.970	5,070
2022-05-26	0.995	1.000	0.970	0.970	0.970	3,070
2022-05-25	0.990	0.990	0.990	0.990	0.990	0
2022-05-24	0.960	0.980	0.960	0.980	0.980	127
2022-05-23	0.960	0.960	0.960	0.960	0.960	4
2022-05-20	1.020	1.020	1.000	1.000	1.000	3,507
2022-05-19	1.010	1.010	0.995	0.995	0.995	833
2022-05-18	0.995	0.995	0.995	0.995	0.995	0
2022-05-17	0.995	0.995	0.995	0.995	0.995	0
2022-05-16	1.000	1.000	0.995	0.995	0.995	900
2022-05-13	1.000	1.000	0.910	0.955	0.955	13,644
2022-05-12	1.040	1.040	1.040	1.040	1.040	0
2022-05-11	1.020	1.060	1.020	1.060	1.060	93
2022-05-10	1.080	1.080	1.080	1.080	1.080	0
2022-05-09	1.100	1.100	1.040	1.040	1.040	622
2022-05-06	1.050	1.100	1.050	1.090	1.090	800
2022-05-05	1.200	1.200	1.070	1.100	1.100	30,377
2022-05-04	1.200	1.250	1.200	1.250	1.250	1,000

← NewerPage 19 of 22 · 1,280 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.