Nurminen Logistics Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.150 | 1.155 | 1.120 | 1.135 | 1.056 | 30,829 |
| 2024-05-28 | 1.130 | 1.155 | 1.130 | 1.130 | 1.052 | 89,558 |
| 2024-05-27 | 1.130 | 1.155 | 1.120 | 1.120 | 1.042 | 30,113 |
| 2024-05-24 | 1.110 | 1.150 | 1.110 | 1.115 | 1.038 | 22,233 |
| 2024-05-23 | 1.130 | 1.155 | 1.110 | 1.110 | 1.033 | 84,432 |
| 2024-05-22 | 1.150 | 1.150 | 1.115 | 1.130 | 1.052 | 50,823 |
| 2024-05-21 | 1.160 | 1.165 | 1.140 | 1.145 | 1.066 | 60,645 |
| 2024-05-20 | 1.160 | 1.170 | 1.140 | 1.160 | 1.079 | 30,381 |
| 2024-05-17 | 1.150 | 1.170 | 1.135 | 1.150 | 1.070 | 39,799 |
| 2024-05-16 | 1.170 | 1.185 | 1.150 | 1.150 | 1.070 | 184,060 |
| 2024-05-15 | 1.165 | 1.190 | 1.160 | 1.170 | 1.089 | 105,485 |
| 2024-05-14 | 1.160 | 1.170 | 1.155 | 1.160 | 1.079 | 48,621 |
| 2024-05-13 | 1.160 | 1.180 | 1.155 | 1.155 | 1.075 | 25,427 |
| 2024-05-10 | 1.165 | 1.180 | 1.150 | 1.160 | 1.079 | 39,834 |
| 2024-05-08 | 1.170 | 1.180 | 1.160 | 1.160 | 1.079 | 37,744 |
| 2024-05-07 | 1.185 | 1.185 | 1.160 | 1.175 | 1.093 | 37,854 |
| 2024-05-06 | 1.190 | 1.195 | 1.170 | 1.185 | 1.103 | 43,945 |
| 2024-05-03 | 1.190 | 1.195 | 1.175 | 1.190 | 1.107 | 64,114 |
| 2024-05-02 | 1.160 | 1.195 | 1.155 | 1.195 | 1.112 | 26,156 |
| 2024-04-30 | 1.180 | 1.180 | 1.140 | 1.150 | 1.070 | 76,921 |
| 2024-04-29 | 1.185 | 1.190 | 1.170 | 1.180 | 1.098 | 60,573 |
| 2024-04-26 | 1.200 | 1.205 | 1.175 | 1.175 | 1.093 | 87,750 |
| 2024-04-25 | 1.180 | 1.230 | 1.150 | 1.195 | 1.112 | 327,964 |
| 2024-04-24 | 1.175 | 1.195 | 1.150 | 1.180 | 1.079 | 67,840 |
| 2024-04-23 | 1.185 | 1.185 | 1.145 | 1.170 | 1.070 | 79,834 |
| 2024-04-22 | 1.255 | 1.260 | 1.130 | 1.175 | 1.075 | 178,011 |
| 2024-04-19 | 1.240 | 1.265 | 1.225 | 1.240 | 1.134 | 105,705 |
| 2024-04-18 | 1.235 | 1.255 | 1.215 | 1.235 | 1.130 | 33,824 |
| 2024-04-17 | 1.205 | 1.245 | 1.200 | 1.235 | 1.130 | 88,684 |
| 2024-04-16 | 1.170 | 1.215 | 1.155 | 1.200 | 1.098 | 82,540 |
| 2024-04-15 | 1.160 | 1.170 | 1.110 | 1.155 | 1.057 | 51,748 |
| 2024-04-12 | 1.180 | 1.190 | 1.145 | 1.160 | 1.061 | 37,912 |
| 2024-04-11 | 1.140 | 1.175 | 1.130 | 1.175 | 1.075 | 36,755 |
| 2024-04-10 | 1.170 | 1.180 | 1.130 | 1.145 | 1.047 | 25,301 |
| 2024-04-09 | 1.145 | 1.180 | 1.145 | 1.170 | 1.070 | 34,967 |
| 2024-04-08 | 1.120 | 1.155 | 1.115 | 1.135 | 1.038 | 52,937 |
| 2024-04-05 | 1.090 | 1.130 | 1.090 | 1.110 | 1.015 | 127,546 |
| 2024-04-04 | 1.100 | 1.100 | 1.080 | 1.085 | 0.993 | 27,906 |
| 2024-04-03 | 1.070 | 1.100 | 1.040 | 1.090 | 0.997 | 34,398 |
| 2024-04-02 | 1.025 | 1.050 | 1.015 | 1.040 | 0.951 | 99,273 |
| 2024-03-28 | 1.055 | 1.065 | 1.020 | 1.025 | 0.938 | 63,825 |
| 2024-03-27 | 1.045 | 1.060 | 1.045 | 1.045 | 0.956 | 31,783 |
| 2024-03-26 | 1.070 | 1.070 | 1.040 | 1.050 | 0.961 | 35,658 |
| 2024-03-25 | 1.060 | 1.085 | 1.050 | 1.070 | 0.979 | 30,072 |
| 2024-03-22 | 1.075 | 1.110 | 1.025 | 1.060 | 0.970 | 107,436 |
| 2024-03-21 | 1.110 | 1.140 | 1.065 | 1.070 | 0.979 | 122,929 |
| 2024-03-20 | 1.140 | 1.140 | 1.110 | 1.110 | 1.015 | 38,218 |
| 2024-03-19 | 1.155 | 1.155 | 1.120 | 1.120 | 1.025 | 25,759 |
| 2024-03-18 | 1.115 | 1.155 | 1.115 | 1.130 | 1.034 | 54,358 |
| 2024-03-15 | 1.135 | 1.150 | 1.110 | 1.115 | 1.020 | 93,430 |
| 2024-03-14 | 1.145 | 1.160 | 1.130 | 1.135 | 1.038 | 76,729 |
| 2024-03-13 | 1.145 | 1.155 | 1.130 | 1.150 | 1.052 | 24,007 |
| 2024-03-12 | 1.160 | 1.160 | 1.125 | 1.145 | 1.047 | 38,584 |
| 2024-03-11 | 1.130 | 1.150 | 1.100 | 1.140 | 1.043 | 98,300 |
| 2024-03-08 | 1.130 | 1.135 | 1.100 | 1.125 | 1.029 | 58,092 |
| 2024-03-07 | 1.125 | 1.145 | 1.110 | 1.130 | 1.034 | 31,643 |
| 2024-03-06 | 1.145 | 1.160 | 1.120 | 1.125 | 1.029 | 43,416 |
| 2024-03-05 | 1.160 | 1.165 | 1.140 | 1.145 | 1.047 | 31,541 |
| 2024-03-04 | 1.195 | 1.195 | 1.160 | 1.160 | 1.061 | 39,615 |
| 2024-03-01 | 1.225 | 1.225 | 1.165 | 1.195 | 1.093 | 67,543 |
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.