Nakiki SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.460	0.500	0.420	0.480	0.480	16,178
2024-11-22	0.450	0.505	0.450	0.480	0.480	11,919
2024-11-21	0.470	0.470	0.452	0.470	0.470	1,300
2024-11-20	0.480	0.480	0.476	0.476	0.476	250
2024-11-19	0.505	0.505	0.480	0.480	0.480	2,000
2024-11-18	0.505	0.505	0.480	0.480	0.480	100
2024-11-15	0.505	0.505	0.505	0.505	0.505	0
2024-11-14	0.525	0.525	0.490	0.490	0.490	1,294
2024-11-13	0.500	0.510	0.490	0.510	0.510	2,000
2024-11-12	0.515	0.515	0.515	0.515	0.515	0
2024-11-11	0.520	0.520	0.515	0.515	0.515	3,902
2024-11-08	0.550	0.550	0.510	0.545	0.545	8,055
2024-11-07	0.545	0.545	0.545	0.545	0.545	0
2024-11-06	0.520	0.580	0.520	0.555	0.555	4,031
2024-11-05	0.570	0.640	0.565	0.570	0.570	15,796
2024-11-04	0.560	0.560	0.560	0.560	0.560	0
2024-11-01	0.540	0.545	0.525	0.525	0.525	403
2024-10-31	0.545	0.545	0.545	0.545	0.545	0
2024-10-30	0.510	0.530	0.500	0.530	0.530	19,519
2024-10-29	0.550	0.550	0.520	0.535	0.535	4,250
2024-10-28	0.525	0.550	0.525	0.550	0.550	15
2024-10-25	0.570	0.570	0.570	0.570	0.570	0
2024-10-24	0.565	0.570	0.540	0.570	0.570	8,900
2024-10-23	0.600	0.645	0.600	0.610	0.610	2,621
2024-10-22	0.555	0.575	0.555	0.575	0.575	125
2024-10-21	0.600	0.600	0.560	0.565	0.565	32,728
2024-10-18	0.600	0.605	0.590	0.590	0.590	4,800
2024-10-17	0.605	0.675	0.600	0.620	0.620	12,460
2024-10-16	0.695	0.700	0.650	0.650	0.650	4,500
2024-10-15	0.700	0.700	0.640	0.650	0.650	15,086
2024-10-14	0.705	0.745	0.700	0.705	0.705	4,570
2024-10-11	0.760	0.825	0.740	0.740	0.740	16,271
2024-10-10	0.535	1.000	0.535	0.900	0.900	206,767
2024-10-09	0.535	0.535	0.500	0.525	0.525	2,500
2024-10-08	0.535	0.560	0.535	0.535	0.535	2,500
2024-10-07	0.565	0.575	0.540	0.540	0.540	710
2024-10-04	0.570	0.595	0.535	0.550	0.550	3,091
2024-10-03	0.595	0.620	0.595	0.610	0.610	3,391
2024-10-02	0.500	0.580	0.500	0.560	0.560	7,314
2024-10-01	0.605	0.605	0.605	0.605	0.605	0
2024-09-30	0.590	0.650	0.590	0.605	0.605	7,662
2024-09-27	0.630	0.650	0.545	0.600	0.600	212
2024-09-26	0.545	0.545	0.545	0.545	0.545	0
2024-09-25	0.550	0.655	0.525	0.545	0.545	3,643
2024-09-24	0.590	0.590	0.590	0.590	0.590	0
2024-09-23	0.590	0.590	0.565	0.565	0.565	2,830
2024-09-20	0.510	0.565	0.505	0.555	0.555	19,385
2024-09-19	0.520	0.570	0.500	0.525	0.525	5,606
2024-09-18	0.595	0.600	0.595	0.600	0.600	1,380
2024-09-17	0.565	0.680	0.555	0.615	0.615	21,562
2024-09-16	0.720	0.720	0.650	0.650	0.650	8,948
2024-09-13	0.750	0.750	0.750	0.750	0.750	100
2024-09-12	0.800	0.845	0.760	0.775	0.775	39,181
2024-09-11	0.770	0.775	0.770	0.775	0.775	1,002
2024-09-10	0.900	0.935	0.770	0.780	0.780	5,130
2024-09-09	0.905	0.960	0.835	0.915	0.915	6,468
2024-09-06	1.100	1.100	0.700	0.840	0.840	101,292
2024-09-05	1.380	1.380	1.080	1.200	1.200	35,201
2024-09-04	1.790	1.790	1.170	1.420	1.420	30,049
2024-09-03	1.900	1.900	1.840	1.840	1.840	217

← NewerPage 9 of 22 · 1,275 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.