Nakiki SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 0.875 | 0.878 | 0.820 | 0.878 | 1.800 | 583 |
| 2022-02-03 | 0.805 | 0.849 | 0.805 | 0.849 | 1.740 | 99 |
| 2022-02-02 | 0.805 | 0.849 | 0.805 | 0.849 | 1.740 | 58 |
| 2022-02-01 | 0.849 | 0.849 | 0.849 | 0.849 | 1.740 | 9 |
| 2022-01-31 | 0.843 | 0.843 | 0.843 | 0.843 | 1.728 | 0 |
| 2022-01-28 | 0.767 | 0.861 | 0.767 | 0.849 | 1.740 | 1,060 |
| 2022-01-27 | 0.811 | 0.820 | 0.764 | 0.820 | 1.680 | 389 |
| 2022-01-26 | 0.820 | 0.878 | 0.820 | 0.878 | 1.800 | 203 |
| 2022-01-25 | 0.732 | 0.834 | 0.732 | 0.831 | 1.704 | 1,953 |
| 2022-01-24 | 0.878 | 0.878 | 0.732 | 0.802 | 1.644 | 5,489 |
| 2022-01-21 | 0.878 | 0.905 | 0.878 | 0.905 | 1.854 | 15 |
| 2022-01-20 | 0.878 | 0.878 | 0.878 | 0.878 | 1.800 | 6 |
| 2022-01-19 | 0.907 | 0.907 | 0.907 | 0.907 | 1.860 | 0 |
| 2022-01-18 | 0.922 | 0.951 | 0.878 | 0.907 | 1.860 | 533 |
| 2022-01-17 | 0.934 | 0.966 | 0.866 | 0.966 | 1.980 | 756 |
| 2022-01-14 | 0.937 | 0.937 | 0.884 | 0.884 | 1.812 | 99 |
| 2022-01-13 | 0.943 | 0.943 | 0.943 | 0.943 | 1.932 | 57 |
| 2022-01-12 | 0.910 | 0.943 | 0.878 | 0.928 | 1.902 | 7,826 |
| 2022-01-11 | 1.010 | 1.010 | 0.878 | 0.966 | 1.980 | 11,457 |
| 2022-01-10 | 0.963 | 0.981 | 0.899 | 0.899 | 1.842 | 13,608 |
| 2022-01-07 | 0.951 | 0.951 | 0.951 | 0.951 | 1.950 | 344 |
| 2022-01-06 | 0.978 | 0.978 | 0.931 | 0.931 | 1.908 | 133 |
| 2022-01-05 | 0.951 | 1.022 | 0.887 | 0.937 | 1.920 | 11,352 |
| 2022-01-04 | 0.946 | 0.954 | 0.887 | 0.937 | 1.920 | 15,438 |
| 2022-01-03 | 1.007 | 1.007 | 0.910 | 1.007 | 2.064 | 25,550 |
| 2021-12-30 | 0.966 | 1.036 | 0.937 | 1.010 | 2.070 | 3,025 |
| 2021-12-29 | 0.998 | 1.010 | 0.940 | 0.998 | 2.046 | 8,755 |
| 2021-12-28 | 1.127 | 1.127 | 0.969 | 0.995 | 2.040 | 8,407 |
| 2021-12-27 | 1.156 | 1.156 | 1.027 | 1.098 | 2.250 | 6,871 |
| 2021-12-23 | 1.124 | 1.127 | 1.025 | 1.098 | 2.250 | 8,986 |
| 2021-12-22 | 1.156 | 1.156 | 1.016 | 1.142 | 2.340 | 15,941 |
| 2021-12-21 | 1.148 | 1.156 | 1.025 | 1.156 | 2.370 | 20,894 |
| 2021-12-20 | 1.212 | 1.212 | 1.112 | 1.165 | 2.388 | 16,487 |
| 2021-12-17 | 1.229 | 1.229 | 1.025 | 1.027 | 2.106 | 52,733 |
| 2021-12-16 | 1.171 | 1.259 | 1.098 | 1.259 | 2.580 | 9,549 |
| 2021-12-15 | 1.247 | 1.247 | 1.171 | 1.186 | 2.430 | 3,268 |
| 2021-12-14 | 1.130 | 1.317 | 0.881 | 1.317 | 2.700 | 41,426 |
| 2021-12-13 | 1.461 | 1.461 | 1.390 | 1.390 | 2.850 | 229 |
| 2021-12-10 | 1.437 | 1.461 | 1.429 | 1.429 | 2.928 | 1,932 |
| 2021-12-09 | 1.434 | 1.486 | 1.434 | 1.486 | 3.045 | 252 |
| 2021-12-08 | 1.486 | 1.537 | 1.464 | 1.537 | 3.150 | 673 |
| 2021-12-07 | 1.464 | 1.471 | 1.390 | 1.471 | 3.015 | 6,442 |
| 2021-12-06 | 1.500 | 1.500 | 1.464 | 1.464 | 3.000 | 165 |
| 2021-12-03 | 1.423 | 1.522 | 1.423 | 1.437 | 2.946 | 10,071 |
| 2021-12-02 | 1.500 | 1.551 | 1.493 | 1.551 | 3.180 | 3,404 |
| 2021-12-01 | 1.493 | 1.566 | 1.493 | 1.500 | 3.075 | 5,786 |
| 2021-11-30 | 1.559 | 1.566 | 1.508 | 1.508 | 3.090 | 2,955 |
| 2021-11-29 | 1.493 | 1.566 | 1.493 | 1.566 | 3.210 | 1 |
| 2021-11-26 | 1.515 | 1.537 | 1.515 | 1.522 | 3.120 | 1,015 |
| 2021-11-25 | 1.603 | 1.610 | 1.529 | 1.551 | 3.180 | 3,184 |
| 2021-11-24 | 1.595 | 1.632 | 1.537 | 1.581 | 3.240 | 1,073 |
| 2021-11-23 | 1.610 | 1.661 | 1.515 | 1.661 | 3.405 | 22,990 |
| 2021-11-22 | 1.705 | 1.705 | 1.573 | 1.595 | 3.270 | 2,388 |
| 2021-11-19 | 1.617 | 1.683 | 1.617 | 1.683 | 3.450 | 1,699 |
| 2021-11-18 | 1.581 | 1.610 | 1.544 | 1.573 | 3.225 | 3,622 |
| 2021-11-17 | 1.588 | 1.610 | 1.588 | 1.610 | 3.300 | 4,177 |
| 2021-11-16 | 1.588 | 1.661 | 1.537 | 1.588 | 3.255 | 11,640 |
| 2021-11-15 | 1.610 | 1.669 | 1.588 | 1.669 | 3.420 | 949 |
| 2021-11-12 | 1.639 | 1.669 | 1.617 | 1.632 | 3.345 | 4,549 |
| 2021-11-11 | 1.720 | 1.720 | 1.632 | 1.669 | 3.420 | 7,563 |
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.