Nurminen Logistics Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.090	1.090	1.060	1.085	0.993	49,928
2023-06-14	1.065	1.095	1.065	1.090	0.997	38,857
2023-06-13	1.110	1.110	1.060	1.080	0.988	60,746
2023-06-12	1.080	1.120	1.055	1.070	0.979	77,855
2023-06-09	1.100	1.100	1.055	1.080	0.988	258,271
2023-06-08	1.090	1.100	1.060	1.100	1.006	42,426
2023-06-07	1.110	1.110	1.060	1.095	1.002	78,879
2023-06-06	1.120	1.145	1.100	1.110	1.015	41,380
2023-06-05	1.130	1.160	1.110	1.130	1.034	60,813
2023-06-02	1.150	1.160	1.080	1.105	1.011	142,575
2023-06-01	1.160	1.185	1.120	1.145	1.047	48,353
2023-05-31	1.200	1.215	1.110	1.130	1.034	76,844
2023-05-30	1.180	1.200	1.150	1.190	1.089	207,696
2023-05-29	1.080	1.135	1.060	1.135	1.038	382,477
2023-05-26	1.015	1.040	0.978	1.040	0.951	107,713
2023-05-25	1.100	1.105	1.000	1.020	0.933	337,656
2023-05-24	0.780	1.045	0.780	1.045	0.956	486,068
2023-05-23	0.804	0.804	0.772	0.780	0.714	18,975
2023-05-22	0.800	0.832	0.800	0.814	0.745	1,339
2023-05-19	0.820	0.820	0.800	0.800	0.732	5,311
2023-05-17	0.830	0.830	0.820	0.820	0.750	647
2023-05-16	0.822	0.846	0.820	0.830	0.759	827
2023-05-15	0.852	0.852	0.826	0.844	0.772	2,734
2023-05-12	0.848	0.856	0.848	0.856	0.783	314
2023-05-11	0.840	0.850	0.824	0.848	0.776	3,324
2023-05-10	0.824	0.856	0.824	0.852	0.779	4,078
2023-05-09	0.868	0.868	0.840	0.846	0.774	2,945
2023-05-08	0.846	0.868	0.846	0.866	0.792	3,270
2023-05-05	0.858	0.860	0.850	0.860	0.787	22,005
2023-05-04	0.840	0.860	0.840	0.850	0.778	7,463
2023-05-03	0.842	0.850	0.840	0.850	0.778	1,931
2023-05-02	0.830	0.858	0.830	0.842	0.770	7,091
2023-04-28	0.858	0.860	0.830	0.830	0.759	106,077
2023-04-27	0.830	0.860	0.824	0.846	0.774	66,701
2023-04-26	0.820	0.826	0.812	0.824	0.754	2,910
2023-04-25	0.832	0.832	0.832	0.832	0.761	252
2023-04-24	0.860	0.868	0.830	0.832	0.761	17,162
2023-04-21	0.850	0.870	0.826	0.848	0.776	9,257
2023-04-20	0.840	0.858	0.828	0.854	0.781	1,810
2023-04-19	0.860	0.870	0.818	0.838	0.767	40,207
2023-04-18	0.860	0.866	0.840	0.860	0.787	12,405
2023-04-17	0.858	0.860	0.828	0.860	0.787	17,588
2023-04-14	0.854	0.868	0.830	0.860	0.787	5,705
2023-04-13	0.856	0.856	0.842	0.854	0.781	9,152
2023-04-12	0.870	0.870	0.838	0.862	0.789	1,952
2023-04-11	0.850	0.870	0.840	0.852	0.779	13,197
2023-04-06	0.854	0.866	0.822	0.844	0.772	6,224
2023-04-05	0.830	0.868	0.794	0.862	0.789	37,470
2023-04-04	0.812	0.870	0.812	0.830	0.759	13,681
2023-04-03	0.850	0.860	0.812	0.860	0.787	10,327
2023-03-31	0.812	0.850	0.812	0.850	0.778	19,946
2023-03-30	0.810	0.820	0.790	0.820	0.750	5,812
2023-03-29	0.782	0.819	0.782	0.810	0.741	9,706
2023-03-28	0.782	0.802	0.782	0.784	0.717	1,713
2023-03-27	0.801	0.810	0.798	0.798	0.730	7,577
2023-03-24	0.816	0.816	0.800	0.800	0.732	2,090
2023-03-23	0.800	0.820	0.800	0.800	0.732	4,421
2023-03-22	0.804	0.853	0.804	0.806	0.737	4,266
2023-03-21	0.818	0.859	0.800	0.819	0.749	9,541
2023-03-20	0.825	0.825	0.794	0.819	0.749	1,836

← NewerPage 15 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.