Nakiki SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.382	0.396	0.382	0.396	0.396	1,510
2025-02-21	0.416	0.440	0.392	0.412	0.412	22,315
2025-02-20	0.416	0.440	0.396	0.396	0.396	5,000
2025-02-19	0.370	0.458	0.370	0.410	0.410	1,003
2025-02-18	0.418	0.432	0.400	0.432	0.432	14,355
2025-02-17	0.414	0.414	0.414	0.414	0.414	0
2025-02-14	0.412	0.426	0.410	0.426	0.426	5,000
2025-02-13	0.442	0.442	0.442	0.442	0.442	800
2025-02-12	0.462	0.500	0.446	0.446	0.446	16,836
2025-02-11	0.358	0.535	0.358	0.520	0.520	152,138
2025-02-10	0.350	0.370	0.320	0.370	0.370	7,660
2025-02-07	0.400	0.400	0.352	0.380	0.380	3,040
2025-02-06	0.406	0.406	0.372	0.388	0.388	2,200
2025-02-05	0.352	0.378	0.352	0.378	0.378	1,000
2025-02-04	0.406	0.438	0.350	0.370	0.370	64,058
2025-02-03	0.386	0.386	0.386	0.386	0.386	0
2025-01-31	0.400	0.444	0.390	0.394	0.394	33,937
2025-01-30	0.390	0.406	0.390	0.390	0.390	4,000
2025-01-29	0.442	0.444	0.394	0.394	0.394	2,118
2025-01-28	0.392	0.480	0.392	0.420	0.420	44,044
2025-01-27	0.370	0.450	0.370	0.450	0.450	7,177
2025-01-24	0.372	0.402	0.372	0.402	0.402	4,000
2025-01-23	0.376	0.422	0.376	0.422	0.422	200
2025-01-22	0.428	0.428	0.400	0.400	0.400	3,000
2025-01-21	0.386	0.400	0.370	0.400	0.400	18,021
2025-01-20	0.430	0.430	0.410	0.410	0.410	2,000
2025-01-17	0.428	0.430	0.416	0.416	0.416	10,250
2025-01-16	0.380	0.468	0.350	0.454	0.454	84,380
2025-01-15	0.362	0.390	0.360	0.370	0.370	14,826
2025-01-14	0.352	0.396	0.352	0.396	0.396	1,000
2025-01-13	0.302	0.416	0.302	0.416	0.416	4,697
2025-01-10	0.350	0.350	0.350	0.350	0.350	0
2025-01-09	0.350	0.396	0.320	0.372	0.372	8,600
2025-01-08	0.400	0.400	0.368	0.370	0.370	47,174
2025-01-07	0.400	0.450	0.400	0.436	0.436	1,045
2025-01-06	0.424	0.424	0.424	0.424	0.424	0
2025-01-03	0.410	0.448	0.410	0.426	0.426	4,205
2025-01-02	0.450	0.450	0.410	0.426	0.426	2,500
2024-12-30	0.400	0.438	0.400	0.438	0.438	1,995
2024-12-27	0.460	0.515	0.400	0.440	0.440	16,205
2024-12-23	0.418	0.444	0.418	0.444	0.444	1,450
2024-12-20	0.446	0.446	0.446	0.446	0.446	0
2024-12-19	0.446	0.446	0.446	0.446	0.446	0
2024-12-18	0.440	0.446	0.440	0.446	0.446	1,000
2024-12-17	0.402	0.446	0.402	0.446	0.446	5,809
2024-12-16	0.434	0.482	0.434	0.436	0.436	14,516
2024-12-13	0.422	0.432	0.390	0.430	0.430	9,206
2024-12-12	0.450	0.460	0.446	0.446	0.446	700
2024-12-11	0.440	0.450	0.420	0.440	0.440	17,656
2024-12-10	0.466	0.535	0.420	0.496	0.496	8,165
2024-12-09	0.458	0.600	0.422	0.466	0.466	73,710
2024-12-06	0.420	0.440	0.420	0.440	0.440	500
2024-12-05	0.402	0.426	0.402	0.426	0.426	3,390
2024-12-04	0.450	0.490	0.440	0.456	0.456	22,928
2024-12-03	0.410	0.410	0.410	0.410	0.410	0
2024-12-02	0.382	0.406	0.360	0.406	0.406	1,100
2024-11-29	0.440	0.440	0.392	0.396	0.396	22,720
2024-11-28	0.442	0.466	0.442	0.466	0.466	2,000
2024-11-27	0.454	0.454	0.454	0.454	0.454	0
2024-11-26	0.410	0.468	0.410	0.468	0.468	2,430

← NewerPage 8 of 22 · 1,279 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.