Nurminen Logistics Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.335	1.380	1.220	1.225	1.121	510,487
2024-02-28	1.175	1.235	1.170	1.230	1.125	80,977
2024-02-27	1.160	1.225	1.150	1.190	1.089	93,116
2024-02-26	1.150	1.180	1.130	1.140	1.043	31,150
2024-02-23	1.170	1.195	1.150	1.150	1.052	57,372
2024-02-22	1.150	1.180	1.125	1.170	1.070	106,236
2024-02-21	1.120	1.150	1.120	1.145	1.047	54,587
2024-02-20	1.130	1.145	1.120	1.135	1.038	31,143
2024-02-19	1.125	1.145	1.120	1.130	1.034	30,601
2024-02-16	1.125	1.140	1.100	1.140	1.043	9,804
2024-02-15	1.145	1.145	1.120	1.125	1.029	5,695
2024-02-14	1.135	1.150	1.100	1.120	1.025	39,825
2024-02-13	1.140	1.155	1.135	1.135	1.038	9,312
2024-02-12	1.160	1.185	1.130	1.135	1.038	26,109
2024-02-09	1.130	1.245	1.130	1.155	1.057	37,722
2024-02-08	1.160	1.160	1.125	1.130	1.034	26,722
2024-02-07	1.180	1.180	1.145	1.160	1.061	12,101
2024-02-06	1.140	1.180	1.140	1.180	1.079	14,970
2024-02-05	1.185	1.185	1.120	1.130	1.034	60,756
2024-02-02	1.230	1.230	1.170	1.185	1.084	59,297
2024-02-01	1.235	1.235	1.180	1.230	1.125	35,822
2024-01-31	1.255	1.260	1.230	1.240	1.134	22,733
2024-01-30	1.250	1.265	1.250	1.250	1.144	35,427
2024-01-29	1.275	1.275	1.250	1.250	1.144	50,279
2024-01-26	1.245	1.265	1.235	1.250	1.144	42,231
2024-01-25	1.245	1.270	1.225	1.245	1.139	52,573
2024-01-24	1.215	1.245	1.215	1.245	1.139	22,954
2024-01-23	1.220	1.240	1.210	1.225	1.121	51,027
2024-01-22	1.240	1.240	1.220	1.220	1.116	27,279
2024-01-19	1.245	1.245	1.230	1.245	1.139	50,937
2024-01-18	1.230	1.250	1.230	1.250	1.144	39,037
2024-01-17	1.250	1.250	1.230	1.230	1.125	47,019
2024-01-16	1.235	1.250	1.230	1.245	1.139	34,021
2024-01-15	1.250	1.260	1.225	1.235	1.130	44,884
2024-01-12	1.200	1.230	1.200	1.220	1.116	41,009
2024-01-11	1.180	1.210	1.180	1.195	1.093	78,779
2024-01-10	1.195	1.200	1.170	1.170	1.070	29,429
2024-01-09	1.195	1.195	1.180	1.185	1.084	26,395
2024-01-08	1.180	1.200	1.180	1.195	1.093	41,615
2024-01-05	1.205	1.220	1.165	1.175	1.075	35,629
2024-01-04	1.215	1.215	1.180	1.205	1.102	57,600
2024-01-03	1.195	1.200	1.165	1.165	1.066	50,538
2024-01-02	1.260	1.275	1.175	1.200	1.098	188,267
2023-12-29	1.255	1.260	1.180	1.240	1.134	204,571
2023-12-28	1.170	1.255	1.170	1.240	1.134	324,851
2023-12-27	1.095	1.170	1.050	1.160	1.061	396,487
2023-12-22	0.984	1.080	0.954	1.070	0.979	264,518
2023-12-21	0.948	0.990	0.948	0.982	0.898	182,986
2023-12-20	0.936	0.960	0.914	0.950	0.869	233,404
2023-12-19	0.918	0.940	0.906	0.930	0.851	1,056,284
2023-12-18	0.896	0.926	0.878	0.920	0.842	65,655
2023-12-15	0.894	0.898	0.852	0.896	0.820	44,374
2023-12-14	0.900	0.918	0.884	0.900	0.823	66,450
2023-12-13	0.884	0.938	0.884	0.900	0.823	16,958
2023-12-12	0.900	0.912	0.870	0.892	0.816	55,921
2023-12-11	0.932	0.942	0.900	0.900	0.823	40,911
2023-12-08	0.912	0.940	0.912	0.920	0.842	24,205
2023-12-07	0.924	0.940	0.912	0.922	0.843	7,658
2023-12-05	0.880	0.956	0.880	0.924	0.845	40,054
2023-12-04	0.892	0.922	0.892	0.908	0.831	23,871

← NewerPage 12 of 21 · 1,257 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.