Nurminen Logistics Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.720	0.745	0.720	0.720	0.659	5,054
2022-09-27	0.780	0.781	0.750	0.772	0.706	3,168
2022-09-26	0.740	0.849	0.740	0.780	0.714	7,856
2022-09-23	0.750	0.750	0.701	0.726	0.664	6,564
2022-09-22	0.740	0.750	0.714	0.730	0.668	13,163
2022-09-21	0.780	0.792	0.750	0.763	0.698	3,297
2022-09-20	0.800	0.800	0.771	0.798	0.730	770
2022-09-19	0.800	0.800	0.770	0.800	0.732	11,166
2022-09-16	0.807	0.807	0.765	0.803	0.735	978
2022-09-15	0.767	0.810	0.767	0.807	0.738	8,517
2022-09-14	0.815	0.815	0.771	0.798	0.730	8,245
2022-09-13	0.810	0.819	0.750	0.750	0.680	6,773
2022-09-12	0.770	0.858	0.769	0.776	0.704	15,240
2022-09-09	0.734	0.781	0.734	0.769	0.697	17,693
2022-09-08	0.734	0.734	0.733	0.734	0.666	765
2022-09-07	0.740	0.778	0.701	0.734	0.666	5,831
2022-09-06	0.780	0.780	0.729	0.755	0.685	13,586
2022-09-05	0.765	0.784	0.750	0.780	0.707	5,456
2022-09-02	0.776	0.780	0.750	0.762	0.691	13,398
2022-09-01	0.800	0.802	0.704	0.704	0.638	21,903
2022-08-31	0.734	0.850	0.703	0.782	0.709	33,280
2022-08-30	0.860	0.860	0.780	0.827	0.750	2,821
2022-08-29	0.850	0.873	0.828	0.828	0.751	3,525
2022-08-26	0.780	0.832	0.780	0.827	0.750	20,910
2022-08-25	0.800	0.800	0.731	0.761	0.690	14,311
2022-08-24	0.780	0.849	0.780	0.800	0.726	7,193
2022-08-23	0.819	0.819	0.770	0.798	0.724	16,473
2022-08-22	0.843	0.843	0.810	0.810	0.735	21,777
2022-08-19	0.870	0.879	0.843	0.843	0.765	6,566
2022-08-18	0.875	0.875	0.860	0.860	0.780	4,244
2022-08-17	0.900	0.900	0.860	0.861	0.781	8,072
2022-08-16	0.900	0.925	0.880	0.905	0.821	6,595
2022-08-15	0.920	0.940	0.900	0.900	0.816	18,053
2022-08-12	0.880	0.910	0.870	0.906	0.822	24,390
2022-08-11	0.899	0.900	0.843	0.870	0.789	35,564
2022-08-10	0.949	0.949	0.833	0.878	0.796	35,898
2022-08-09	0.920	0.950	0.903	0.917	0.832	18,730
2022-08-08	0.898	0.950	0.898	0.917	0.832	46,775
2022-08-05	0.867	0.939	0.851	0.897	0.813	110,802
2022-08-04	0.800	0.920	0.790	0.834	0.756	210,129
2022-08-03	0.630	0.649	0.630	0.640	0.580	11,754
2022-08-02	0.631	0.640	0.630	0.630	0.571	24,180
2022-08-01	0.636	0.650	0.621	0.630	0.571	24,110
2022-07-29	0.637	0.651	0.620	0.620	0.562	11,764
2022-07-28	0.637	0.637	0.620	0.626	0.568	4,924
2022-07-27	0.651	0.651	0.627	0.632	0.573	16,785
2022-07-26	0.640	0.650	0.640	0.645	0.585	13,750
2022-07-25	0.626	0.636	0.620	0.635	0.576	4,154
2022-07-22	0.620	0.624	0.600	0.624	0.566	23,858
2022-07-21	0.610	0.635	0.610	0.624	0.566	15,645
2022-07-20	0.636	0.636	0.605	0.610	0.553	13,124
2022-07-19	0.640	0.650	0.611	0.611	0.554	5,329
2022-07-18	0.640	0.650	0.603	0.640	0.580	61,938
2022-07-15	0.663	0.663	0.640	0.640	0.580	11,608
2022-07-14	0.670	0.670	0.600	0.643	0.583	27,200
2022-07-13	0.670	0.670	0.654	0.670	0.608	29,458
2022-07-12	0.700	0.707	0.669	0.680	0.617	8,422
2022-07-11	0.715	0.715	0.690	0.690	0.626	9,261
2022-07-08	0.711	0.711	0.700	0.700	0.635	18,657
2022-07-07	0.722	0.729	0.710	0.710	0.644	26,083

← NewerPage 18 of 22 · 1,262 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.