Nurminen Logistics Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.850	0.867	0.800	0.834	0.763	21,171
2023-03-16	0.810	0.840	0.804	0.810	0.741	1,961
2023-03-15	0.800	0.811	0.790	0.810	0.741	11,524
2023-03-14	0.810	0.845	0.800	0.803	0.735	18,910
2023-03-13	0.855	0.867	0.780	0.810	0.741	71,521
2023-03-10	0.900	0.900	0.855	0.855	0.782	13,260
2023-03-09	0.901	0.906	0.880	0.900	0.823	8,924
2023-03-08	0.900	0.900	0.900	0.900	0.823	5,178
2023-03-07	0.920	0.922	0.900	0.900	0.823	13,911
2023-03-06	0.926	0.926	0.916	0.922	0.843	9,663
2023-03-03	0.931	0.940	0.916	0.929	0.850	33,944
2023-03-02	0.937	0.943	0.917	0.930	0.851	18,174
2023-03-01	0.920	0.937	0.890	0.913	0.835	49,215
2023-02-28	0.940	0.945	0.930	0.930	0.851	14,188
2023-02-27	0.935	0.974	0.929	0.940	0.860	33,786
2023-02-24	0.932	0.985	0.916	0.940	0.860	25,302
2023-02-23	0.955	0.975	0.934	0.956	0.875	15,745
2023-02-22	0.957	0.990	0.950	0.955	0.874	7,850
2023-02-21	0.985	0.985	0.954	0.959	0.877	5,587
2023-02-20	0.998	1.000	0.960	0.970	0.887	13,886
2023-02-17	0.955	1.022	0.930	0.960	0.878	95,472
2023-02-16	0.985	1.000	0.950	0.955	0.874	39,198
2023-02-15	1.006	1.050	0.952	0.980	0.897	78,264
2023-02-14	0.845	1.054	0.845	0.980	0.897	182,074
2023-02-13	0.866	0.866	0.850	0.866	0.792	17,823
2023-02-10	0.878	0.878	0.850	0.866	0.792	6,682
2023-02-09	0.860	0.869	0.850	0.852	0.779	4,768
2023-02-08	0.879	0.885	0.853	0.879	0.804	16,651
2023-02-07	0.857	0.990	0.836	0.878	0.803	128,557
2023-02-06	0.859	0.859	0.835	0.859	0.786	19,605
2023-02-03	0.870	0.878	0.812	0.860	0.787	12,820
2023-02-02	0.810	0.899	0.802	0.821	0.751	35,686
2023-02-01	0.814	0.820	0.770	0.801	0.733	24,002
2023-01-31	0.781	0.806	0.781	0.805	0.736	8,571
2023-01-30	0.829	0.829	0.780	0.808	0.739	17,192
2023-01-27	0.850	0.850	0.800	0.810	0.741	9,452
2023-01-26	0.866	0.866	0.783	0.838	0.767	58,996
2023-01-25	0.860	0.877	0.860	0.866	0.792	12,282
2023-01-24	0.900	0.900	0.860	0.865	0.791	11,283
2023-01-23	0.883	0.900	0.851	0.900	0.823	17,432
2023-01-20	0.895	0.920	0.878	0.883	0.808	16,162
2023-01-19	0.900	0.939	0.880	0.883	0.808	24,013
2023-01-18	0.882	0.900	0.822	0.900	0.823	101,984
2023-01-17	0.908	0.940	0.840	0.882	0.807	226,134
2023-01-16	0.800	1.120	0.800	0.907	0.830	279,709
2023-01-13	0.630	0.800	0.600	0.800	0.732	254,445
2023-01-12	0.605	0.630	0.605	0.616	0.564	3,039
2023-01-11	0.608	0.615	0.596	0.606	0.554	23,873
2023-01-10	0.603	0.615	0.602	0.603	0.552	18,718
2023-01-09	0.603	0.614	0.596	0.601	0.550	23,156
2023-01-05	0.610	0.610	0.595	0.603	0.552	19,267
2023-01-04	0.618	0.620	0.605	0.612	0.560	3,205
2023-01-03	0.630	0.630	0.610	0.618	0.565	30,590
2023-01-02	0.600	0.630	0.600	0.624	0.571	18,047
2022-12-30	0.575	0.608	0.562	0.600	0.549	147,889
2022-12-29	0.599	0.599	0.560	0.575	0.526	71,541
2022-12-28	0.600	0.614	0.591	0.591	0.541	17,435
2022-12-27	0.626	0.626	0.581	0.602	0.551	44,125
2022-12-23	0.630	0.630	0.600	0.626	0.573	77,235
2022-12-22	0.641	0.660	0.611	0.630	0.576	60,242

← NewerPage 16 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.