Nakiki SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.403	0.438	0.386	0.396	0.396	17,638
2026-02-04	0.430	0.430	0.410	0.410	0.410	308
2026-02-03	0.393	0.508	0.392	0.508	0.508	7,732
2026-02-02	0.420	0.446	0.420	0.446	0.446	4,000
2026-01-30	0.470	0.490	0.455	0.455	0.455	265
2026-01-29	0.420	0.500	0.420	0.432	0.432	12,424
2026-01-28	0.440	0.440	0.440	0.440	0.440	0
2026-01-27	0.411	0.440	0.411	0.440	0.440	1,355
2026-01-26	0.450	0.450	0.450	0.450	0.450	597
2026-01-23	0.450	0.450	0.450	0.450	0.450	0
2026-01-22	0.456	0.456	0.456	0.456	0.456	500
2026-01-21	0.469	0.469	0.469	0.469	0.469	2
2026-01-20	0.475	0.475	0.475	0.475	0.475	0
2026-01-19	0.431	0.538	0.370	0.457	0.457	6,250
2026-01-16	0.500	0.500	0.431	0.431	0.431	4,614
2026-01-15	0.544	0.560	0.536	0.536	0.536	5,583
2026-01-14	0.520	0.550	0.520	0.546	0.546	2,923
2026-01-13	0.490	0.490	0.490	0.490	0.490	0
2026-01-12	0.520	0.520	0.490	0.490	0.490	20
2026-01-09	0.499	0.556	0.420	0.490	0.490	15,798
2026-01-08	0.460	0.460	0.460	0.460	0.460	49
2026-01-07	0.449	0.520	0.449	0.510	0.510	15,063
2026-01-06	0.460	0.495	0.447	0.458	0.458	2,924
2026-01-05	0.493	0.493	0.477	0.477	0.477	3,002
2026-01-02	0.450	0.500	0.450	0.480	0.480	20,774
2025-12-30	0.489	0.489	0.373	0.375	0.375	35,490
2025-12-29	0.426	0.458	0.426	0.458	0.458	2,070
2025-12-23	0.459	0.467	0.445	0.467	0.467	2,575
2025-12-22	0.420	0.496	0.400	0.460	0.460	10,476
2025-12-19	0.490	0.508	0.465	0.465	0.465	2,831
2025-12-18	0.470	0.489	0.440	0.465	0.465	3,125
2025-12-17	0.548	0.548	0.485	0.510	0.510	7,900
2025-12-16	0.470	0.576	0.470	0.576	0.576	3,400
2025-12-15	0.552	0.588	0.520	0.520	0.520	3,300
2025-12-12	0.618	0.618	0.574	0.582	0.582	242
2025-12-11	0.598	0.598	0.566	0.566	0.566	200
2025-12-10	0.550	0.588	0.550	0.588	0.588	3,465
2025-12-09	0.578	0.578	0.540	0.540	0.540	2,354
2025-12-08	0.586	0.586	0.586	0.586	0.586	0
2025-12-05	0.586	0.586	0.586	0.586	0.586	0
2025-12-04	0.620	0.620	0.618	0.618	0.618	4,000
2025-12-03	0.461	0.668	0.460	0.618	0.618	2,185
2025-12-02	0.520	0.538	0.500	0.520	0.520	2,504
2025-12-01	0.566	0.566	0.566	0.566	0.566	0
2025-11-28	0.556	0.566	0.550	0.566	0.566	274
2025-11-27	0.618	0.618	0.554	0.582	0.582	4,126
2025-11-26	0.578	0.610	0.578	0.610	0.610	50
2025-11-25	0.570	0.586	0.570	0.586	0.586	7,164
2025-11-24	0.574	0.638	0.574	0.606	0.606	1,270
2025-11-21	0.572	0.606	0.572	0.606	0.606	270
2025-11-20	0.572	0.606	0.572	0.606	0.606	2,688
2025-11-19	0.606	0.606	0.606	0.606	0.606	0
2025-11-18	0.650	0.650	0.600	0.600	0.600	9,856
2025-11-17	0.688	0.688	0.610	0.650	0.650	11,844
2025-11-14	0.670	0.690	0.620	0.658	0.658	10,668
2025-11-13	0.710	0.746	0.710	0.746	0.746	13
2025-11-12	0.746	0.746	0.746	0.746	0.746	0
2025-11-11	0.722	0.746	0.720	0.746	0.746	960
2025-11-10	0.788	0.788	0.788	0.788	0.788	138
2025-11-07	0.722	0.758	0.722	0.758	0.758	4,769

← NewerPage 4 of 5 · 254 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.