Nakiki SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 1.100 | 1.180 | 1.100 | 1.180 | 1.180 | 1,456 |
| 2022-05-02 | 1.050 | 1.110 | 1.050 | 1.110 | 1.110 | 53 |
| 2022-04-29 | 1.050 | 1.150 | 1.050 | 1.100 | 1.100 | 4,626 |
| 2022-04-28 | 1.200 | 1.200 | 1.030 | 1.050 | 1.050 | 66,686 |
| 2022-04-27 | 1.190 | 1.280 | 1.110 | 1.280 | 1.280 | 10,253 |
| 2022-04-26 | 1.160 | 1.200 | 1.150 | 1.200 | 1.200 | 6,373 |
| 2022-04-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-04-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3 |
| 2022-04-21 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 12,603 |
| 2022-04-20 | 1.240 | 1.330 | 1.150 | 1.200 | 1.200 | 54,341 |
| 2022-04-19 | 1.210 | 1.220 | 1.200 | 1.200 | 1.200 | 5,884 |
| 2022-04-14 | 1.200 | 1.290 | 1.200 | 1.290 | 1.290 | 1,389 |
| 2022-04-13 | 1.202 | 1.280 | 1.202 | 1.258 | 1.258 | 2,917 |
| 2022-04-12 | 1.240 | 1.300 | 1.140 | 1.180 | 1.180 | 6,736 |
| 2022-04-11 | 1.250 | 1.300 | 1.160 | 1.240 | 1.240 | 16,665 |
| 2022-04-08 | 1.250 | 1.330 | 1.220 | 1.300 | 1.300 | 6,921 |
| 2022-04-07 | 1.400 | 1.400 | 1.200 | 1.270 | 1.270 | 48,560 |
| 2022-04-06 | 1.490 | 1.490 | 1.400 | 1.410 | 1.410 | 19,273 |
| 2022-04-05 | 1.560 | 1.560 | 1.344 | 1.500 | 1.500 | 59,465 |
| 2022-04-04 | 1.662 | 1.662 | 1.400 | 1.490 | 1.490 | 93,429 |
| 2022-04-01 | 1.850 | 1.940 | 1.600 | 1.700 | 1.700 | 65,234 |
| 2022-03-31 | 2.300 | 2.350 | 1.650 | 1.650 | 1.650 | 72,057 |
| 2022-03-30 | 3.454 | 4.669 | 3.454 | 3.593 | 2.455 | 222,338 |
| 2022-03-29 | 1.490 | 2.415 | 1.490 | 2.415 | 1.650 | 118,952 |
| 2022-03-28 | 1.405 | 1.516 | 1.377 | 1.464 | 1.000 | 32,265 |
| 2022-03-25 | 1.390 | 1.390 | 1.341 | 1.376 | 0.940 | 15,025 |
| 2022-03-24 | 1.369 | 1.502 | 1.369 | 1.502 | 1.026 | 7,993 |
| 2022-03-23 | 1.377 | 1.499 | 1.347 | 1.347 | 0.920 | 9,776 |
| 2022-03-22 | 1.464 | 1.464 | 1.464 | 1.464 | 1.000 | 0 |
| 2022-03-21 | 1.534 | 1.534 | 1.398 | 1.464 | 1.000 | 1,351 |
| 2022-03-18 | 1.610 | 1.610 | 1.464 | 1.464 | 1.000 | 3,695 |
| 2022-03-17 | 1.510 | 1.510 | 1.464 | 1.464 | 1.000 | 5,604 |
| 2022-03-16 | 1.581 | 1.581 | 1.581 | 1.581 | 1.080 | 0 |
| 2022-03-15 | 1.525 | 1.581 | 1.519 | 1.581 | 1.080 | 6,482 |
| 2022-03-14 | 1.525 | 1.525 | 1.525 | 1.525 | 1.042 | 83 |
| 2022-03-11 | 1.698 | 1.698 | 1.698 | 1.698 | 1.160 | 0 |
| 2022-03-10 | 1.698 | 1.698 | 1.698 | 1.698 | 1.160 | 0 |
| 2022-03-09 | 1.517 | 1.756 | 1.517 | 1.680 | 1.148 | 340 |
| 2022-03-08 | 1.464 | 1.669 | 1.324 | 1.661 | 1.135 | 2,897 |
| 2022-03-07 | 1.317 | 1.756 | 1.317 | 1.756 | 1.200 | 1,318 |
| 2022-03-04 | 2.049 | 2.049 | 1.025 | 1.464 | 1.000 | 11,942 |
| 2022-03-03 | 0.653 | 0.746 | 0.653 | 0.746 | 1.530 | 880 |
| 2022-03-02 | 0.730 | 0.732 | 0.653 | 0.653 | 1.338 | 7,643 |
| 2022-03-01 | 0.701 | 0.732 | 0.675 | 0.732 | 1.500 | 2,818 |
| 2022-02-28 | 0.761 | 0.761 | 0.638 | 0.638 | 1.308 | 3,828 |
| 2022-02-25 | 0.758 | 0.758 | 0.755 | 0.755 | 1.548 | 333 |
| 2022-02-24 | 0.732 | 0.773 | 0.675 | 0.758 | 1.554 | 269 |
| 2022-02-23 | 0.717 | 0.811 | 0.717 | 0.790 | 1.620 | 2,215 |
| 2022-02-22 | 0.735 | 0.738 | 0.703 | 0.730 | 1.497 | 7,416 |
| 2022-02-21 | 0.761 | 0.820 | 0.761 | 0.820 | 1.680 | 33 |
| 2022-02-18 | 0.802 | 0.805 | 0.802 | 0.805 | 1.650 | 84 |
| 2022-02-17 | 0.790 | 0.805 | 0.776 | 0.805 | 1.650 | 670 |
| 2022-02-16 | 0.861 | 0.861 | 0.805 | 0.805 | 1.650 | 229 |
| 2022-02-15 | 0.761 | 0.864 | 0.761 | 0.864 | 1.770 | 690 |
| 2022-02-14 | 0.776 | 0.805 | 0.776 | 0.805 | 1.650 | 499 |
| 2022-02-11 | 0.746 | 0.805 | 0.746 | 0.805 | 1.650 | 340 |
| 2022-02-10 | 0.820 | 0.820 | 0.732 | 0.805 | 1.650 | 7,202 |
| 2022-02-09 | 0.820 | 0.820 | 0.820 | 0.820 | 1.680 | 0 |
| 2022-02-08 | 0.805 | 0.826 | 0.732 | 0.820 | 1.680 | 8,419 |
| 2022-02-07 | 0.805 | 0.878 | 0.805 | 0.878 | 1.800 | 13 |
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.