Nakiki SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.380	0.380	0.350	0.350	0.350	5,000
2026-05-07	0.321	0.360	0.282	0.321	0.321	39,575
2026-05-06	0.360	0.400	0.360	0.374	0.374	2,019
2026-05-05	0.301	0.359	0.301	0.330	0.330	15,220
2026-05-04	0.330	0.330	0.330	0.330	0.330	0
2026-04-30	0.330	0.330	0.330	0.330	0.330	0
2026-04-29	0.359	0.359	0.330	0.330	0.330	100
2026-04-28	0.330	0.330	0.330	0.330	0.330	0
2026-04-27	0.351	0.351	0.320	0.325	0.325	4,259
2026-04-24	0.369	0.370	0.355	0.355	0.355	2,928
2026-04-23	0.369	0.369	0.359	0.359	0.359	75
2026-04-22	0.350	0.350	0.325	0.325	0.325	480
2026-04-21	0.281	0.320	0.281	0.306	0.306	738
2026-04-20	0.340	0.370	0.325	0.325	0.325	2,406
2026-04-17	0.320	0.320	0.305	0.305	0.305	2,000
2026-04-16	0.261	0.290	0.261	0.290	0.290	223
2026-04-15	0.271	0.271	0.271	0.271	0.271	0
2026-04-14	0.281	0.281	0.281	0.281	0.281	2,000
2026-04-13	0.286	0.286	0.286	0.286	0.286	0
2026-04-10	0.286	0.286	0.286	0.286	0.286	0
2026-04-09	0.293	0.293	0.293	0.293	0.293	0
2026-04-08	0.290	0.291	0.280	0.291	0.291	31,500
2026-04-07	0.315	0.315	0.315	0.315	0.315	0
2026-04-02	0.303	0.316	0.303	0.316	0.316	4
2026-04-01	0.340	0.340	0.316	0.316	0.316	335
2026-03-31	0.320	0.320	0.320	0.320	0.320	0
2026-03-30	0.320	0.320	0.320	0.320	0.320	0
2026-03-27	0.320	0.320	0.320	0.320	0.320	0
2026-03-26	0.320	0.339	0.315	0.315	0.315	6,290
2026-03-25	0.350	0.350	0.350	0.350	0.350	0
2026-03-24	0.352	0.352	0.352	0.352	0.352	0
2026-03-23	0.324	0.370	0.324	0.352	0.352	1,500
2026-03-20	0.330	0.370	0.330	0.351	0.351	4,800
2026-03-19	0.341	0.341	0.341	0.341	0.341	1,500
2026-03-18	0.342	0.342	0.342	0.342	0.342	0
2026-03-17	0.359	0.359	0.342	0.342	0.342	2,000
2026-03-16	0.357	0.357	0.357	0.357	0.357	0
2026-03-13	0.324	0.340	0.324	0.340	0.340	300
2026-03-12	0.357	0.357	0.357	0.357	0.357	0
2026-03-11	0.357	0.357	0.357	0.357	0.357	0
2026-03-10	0.324	0.360	0.324	0.360	0.360	31
2026-03-09	0.323	0.332	0.323	0.332	0.332	627
2026-03-06	0.324	0.357	0.323	0.357	0.357	2,000
2026-03-05	0.301	0.301	0.300	0.300	0.300	2,100
2026-03-04	0.334	0.350	0.334	0.350	0.350	2,000
2026-03-03	0.359	0.359	0.359	0.359	0.359	0
2026-03-02	0.350	0.375	0.350	0.375	0.375	1,875
2026-02-27	0.339	0.365	0.331	0.365	0.365	280
2026-02-26	0.365	0.365	0.365	0.365	0.365	0
2026-02-25	0.343	0.365	0.331	0.365	0.365	443
2026-02-24	0.350	0.365	0.340	0.365	0.365	1,144
2026-02-23	0.400	0.400	0.385	0.385	0.385	1,010
2026-02-20	0.361	0.361	0.361	0.361	0.361	0
2026-02-19	0.350	0.390	0.349	0.360	0.360	7,045
2026-02-18	0.380	0.400	0.350	0.385	0.385	7,146
2026-02-17	0.445	0.445	0.413	0.413	0.413	8
2026-02-16	0.447	0.447	0.413	0.413	0.413	70
2026-02-13	0.415	0.415	0.415	0.415	0.415	0
2026-02-12	0.448	0.448	0.414	0.414	0.414	7,000
2026-02-11	0.439	0.439	0.439	0.439	0.439	160

← NewerPage 3 of 5 · 253 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.