Nurminen Logistics Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.886	0.888	0.872	0.880	0.819	10,756
2024-08-21	0.892	0.900	0.872	0.888	0.826	32,260
2024-08-20	0.894	0.912	0.890	0.890	0.828	37,468
2024-08-19	0.880	0.902	0.878	0.880	0.819	14,845
2024-08-16	0.880	0.890	0.872	0.882	0.821	25,445
2024-08-15	0.878	0.906	0.876	0.876	0.815	10,609
2024-08-14	0.900	0.900	0.870	0.876	0.815	30,201
2024-08-13	0.882	0.916	0.870	0.880	0.819	10,990
2024-08-12	0.880	0.896	0.858	0.870	0.810	31,037
2024-08-09	0.898	0.904	0.880	0.880	0.819	9,780
2024-08-08	0.880	0.898	0.856	0.880	0.819	28,751
2024-08-07	0.900	0.900	0.860	0.880	0.819	23,454
2024-08-06	0.842	0.886	0.842	0.850	0.791	66,353
2024-08-05	0.876	0.876	0.840	0.844	0.785	98,745
2024-08-02	0.886	0.890	0.880	0.880	0.819	73,404
2024-08-01	0.894	0.896	0.880	0.888	0.826	84,395
2024-07-31	0.902	0.908	0.882	0.896	0.834	29,701
2024-07-30	0.894	0.914	0.890	0.900	0.838	47,319
2024-07-29	0.890	0.912	0.890	0.896	0.834	18,153
2024-07-26	0.906	0.906	0.886	0.890	0.828	15,526
2024-07-25	0.920	0.920	0.880	0.892	0.830	75,701
2024-07-24	0.920	0.920	0.910	0.912	0.849	4,199
2024-07-23	0.912	0.928	0.910	0.914	0.851	30,941
2024-07-22	0.910	0.922	0.910	0.912	0.849	46,994
2024-07-19	0.950	0.950	0.920	0.922	0.858	16,307
2024-07-18	0.940	0.950	0.940	0.942	0.877	9,387
2024-07-17	0.938	0.938	0.918	0.936	0.871	39,445
2024-07-16	0.934	0.956	0.920	0.930	0.865	44,086
2024-07-15	0.906	0.960	0.904	0.934	0.869	195,571
2024-07-12	1.005	1.020	0.900	0.900	0.838	89,832
2024-07-11	1.005	1.025	1.000	1.005	0.935	43,774
2024-07-10	1.020	1.020	1.000	1.005	0.935	44,459
2024-07-09	1.020	1.040	1.010	1.015	0.945	22,078
2024-07-08	1.025	1.040	1.010	1.015	0.945	22,474
2024-07-05	1.040	1.040	1.020	1.025	0.954	110,920
2024-07-04	1.035	1.055	1.025	1.040	0.968	27,686
2024-07-03	1.040	1.060	1.025	1.025	0.954	85,987
2024-07-02	1.065	1.070	1.020	1.030	0.959	80,653
2024-07-01	1.055	1.085	1.045	1.055	0.982	38,343
2024-06-28	1.055	1.065	1.055	1.055	0.982	10,298
2024-06-27	1.055	1.065	1.045	1.055	0.982	11,453
2024-06-26	1.050	1.070	1.045	1.055	0.982	17,590
2024-06-25	1.060	1.070	1.050	1.060	0.986	36,569
2024-06-24	1.075	1.075	1.050	1.050	0.977	230,228
2024-06-20	1.065	1.095	1.060	1.075	1.000	34,724
2024-06-19	1.055	1.095	1.055	1.060	0.986	22,781
2024-06-18	1.075	1.090	1.030	1.065	0.991	88,906
2024-06-17	1.095	1.100	1.060	1.060	0.986	36,048
2024-06-14	1.075	1.095	1.065	1.075	1.000	49,502
2024-06-13	1.090	1.095	1.075	1.075	1.000	30,196
2024-06-12	1.090	1.095	1.080	1.080	1.005	18,220
2024-06-11	1.100	1.105	1.085	1.095	1.019	60,049
2024-06-10	1.095	1.100	1.040	1.090	1.014	158,819
2024-06-07	1.070	1.080	1.050	1.055	0.982	45,407
2024-06-06	1.075	1.090	1.065	1.070	0.996	46,043
2024-06-05	1.080	1.100	1.070	1.070	0.996	36,270
2024-06-04	1.125	1.125	1.065	1.070	0.996	134,102
2024-06-03	1.125	1.145	1.120	1.125	1.047	57,117
2024-05-31	1.145	1.160	1.130	1.130	1.052	20,419
2024-05-30	1.150	1.160	1.135	1.135	1.056	16,111

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-28	0.0300 EUR
2024-11-11	0.0400 EUR
2024-04-25	0.0200 EUR
2022-09-14	0.0065 EUR
2022-04-12	0.0095 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.