Nurminen Logistics Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.936	0.954	0.930	0.930	0.851	16,049
2023-09-07	0.968	0.968	0.930	0.934	0.854	36,217
2023-09-06	0.962	0.962	0.934	0.934	0.854	19,988
2023-09-05	0.962	0.978	0.946	0.946	0.865	15,508
2023-09-04	0.952	0.966	0.950	0.952	0.871	19,317
2023-09-01	0.954	0.968	0.952	0.952	0.871	13,604
2023-08-31	0.950	0.960	0.940	0.952	0.871	30,247
2023-08-30	0.962	0.966	0.940	0.944	0.864	15,241
2023-08-29	0.936	0.950	0.934	0.938	0.858	28,267
2023-08-28	0.930	0.956	0.930	0.936	0.856	21,080
2023-08-25	0.934	0.940	0.926	0.940	0.860	9,568
2023-08-24	0.936	0.948	0.934	0.940	0.860	8,732
2023-08-23	0.944	0.950	0.930	0.936	0.856	39,031
2023-08-22	0.940	0.950	0.936	0.944	0.864	22,186
2023-08-21	0.950	0.968	0.940	0.946	0.865	33,237
2023-08-18	0.970	0.970	0.950	0.958	0.876	19,893
2023-08-17	0.972	0.978	0.960	0.968	0.886	45,499
2023-08-16	0.972	0.990	0.968	0.980	0.897	18,551
2023-08-15	0.984	0.988	0.970	0.970	0.887	7,218
2023-08-14	0.980	0.984	0.974	0.984	0.900	18,788
2023-08-11	0.988	0.998	0.974	0.974	0.891	28,552
2023-08-10	0.986	1.005	0.982	0.986	0.902	4,866
2023-08-09	0.982	1.010	0.982	0.984	0.900	22,065
2023-08-08	0.988	0.994	0.980	0.982	0.898	11,906
2023-08-07	1.010	1.010	0.982	0.988	0.904	53,544
2023-08-04	1.010	1.030	0.998	1.005	0.919	224,311
2023-08-03	1.070	1.070	0.990	0.994	0.909	339,112
2023-08-02	1.080	1.095	1.040	1.085	0.993	203,257
2023-08-01	1.045	1.070	1.020	1.065	0.974	128,254
2023-07-31	0.980	1.070	0.980	1.020	0.933	104,914
2023-07-28	0.980	0.980	0.950	0.980	0.897	22,009
2023-07-27	0.980	0.990	0.960	0.966	0.884	36,355
2023-07-26	0.992	0.994	0.960	0.980	0.897	25,256
2023-07-25	0.970	0.990	0.960	0.960	0.878	52,747
2023-07-24	1.005	1.020	0.962	0.962	0.880	87,490
2023-07-21	0.980	1.005	0.980	1.005	0.919	20,918
2023-07-20	0.990	0.990	0.970	0.976	0.893	27,742
2023-07-19	0.986	1.005	0.980	0.984	0.900	21,029
2023-07-18	1.010	1.020	0.984	0.986	0.902	30,929
2023-07-17	1.000	1.020	0.990	1.010	0.924	47,616
2023-07-14	1.025	1.040	1.000	1.000	0.915	52,121
2023-07-13	1.040	1.045	1.000	1.020	0.933	40,135
2023-07-12	1.040	1.055	1.020	1.035	0.947	120,988
2023-07-11	0.988	1.075	0.952	1.045	0.956	101,132
2023-07-10	0.968	0.990	0.950	0.988	0.904	20,570
2023-07-07	0.952	0.962	0.952	0.952	0.871	18,297
2023-07-06	0.950	0.980	0.950	0.950	0.869	9,546
2023-07-05	0.970	0.970	0.944	0.950	0.869	6,468
2023-07-04	0.960	1.000	0.950	0.970	0.887	15,300
2023-07-03	0.978	0.978	0.946	0.960	0.878	19,331
2023-06-30	0.984	1.000	0.920	0.974	0.891	53,097
2023-06-29	0.984	1.000	0.930	0.984	0.900	55,861
2023-06-28	1.010	1.010	0.982	0.984	0.900	52,848
2023-06-27	1.045	1.045	0.980	1.010	0.924	45,640
2023-06-26	1.020	1.045	1.010	1.015	0.929	27,035
2023-06-22	1.045	1.045	1.000	1.010	0.924	49,409
2023-06-21	1.070	1.070	1.035	1.045	0.956	57,570
2023-06-20	1.085	1.085	1.045	1.070	0.979	44,222
2023-06-19	1.070	1.085	1.040	1.085	0.993	99,883
2023-06-16	1.085	1.085	1.060	1.075	0.983	54,292

← NewerPage 14 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.