Nurminen Logistics Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.730	0.770	0.721	0.730	0.662	6,071
2022-07-05	0.770	0.790	0.710	0.710	0.644	9,191
2022-07-04	0.798	0.798	0.769	0.770	0.698	15,888
2022-07-01	0.801	0.801	0.741	0.789	0.716	16,691
2022-06-30	0.801	0.820	0.774	0.779	0.706	18,076
2022-06-29	0.801	0.829	0.801	0.820	0.744	7,030
2022-06-28	0.812	0.829	0.801	0.810	0.735	11,990
2022-06-27	0.830	0.830	0.810	0.812	0.736	7,026
2022-06-23	0.910	0.910	0.831	0.831	0.754	7,987
2022-06-22	0.910	0.910	0.839	0.859	0.779	4,577
2022-06-21	0.830	0.849	0.830	0.849	0.770	7,446
2022-06-20	0.860	0.860	0.810	0.834	0.756	16,019
2022-06-17	0.884	0.901	0.830	0.860	0.780	19,937
2022-06-16	0.900	0.900	0.847	0.847	0.768	1,880
2022-06-15	0.857	0.900	0.836	0.879	0.797	9,212
2022-06-14	0.846	0.939	0.846	0.857	0.777	28,109
2022-06-13	0.902	0.902	0.821	0.840	0.762	33,155
2022-06-10	0.900	0.999	0.900	0.902	0.818	17,270
2022-06-09	0.933	0.946	0.880	0.899	0.815	32,468
2022-06-08	0.940	0.945	0.933	0.934	0.847	4,964
2022-06-07	0.950	0.950	0.932	0.939	0.852	7,440
2022-06-06	0.935	0.951	0.931	0.951	0.862	11,228
2022-06-03	0.920	0.955	0.920	0.951	0.862	15,653
2022-06-02	0.980	0.980	0.940	0.940	0.852	2,736
2022-06-01	0.941	0.969	0.931	0.940	0.852	10,461
2022-05-31	0.930	0.965	0.930	0.941	0.853	9,861
2022-05-30	0.961	0.970	0.935	0.935	0.848	19,884
2022-05-27	0.961	0.962	0.933	0.943	0.855	10,285
2022-05-25	0.962	0.962	0.931	0.931	0.844	15,053
2022-05-24	0.956	1.000	0.956	0.962	0.872	16,045
2022-05-23	1.002	1.048	0.951	0.952	0.863	13,510
2022-05-20	0.950	0.979	0.950	0.950	0.862	16,893
2022-05-19	0.958	0.958	0.931	0.958	0.869	15,317
2022-05-18	0.960	0.968	0.900	0.959	0.870	17,233
2022-05-17	0.937	0.957	0.937	0.956	0.867	22,152
2022-05-16	0.960	0.966	0.920	0.939	0.852	19,214
2022-05-13	0.900	0.947	0.893	0.947	0.859	31,157
2022-05-12	0.920	0.920	0.893	0.906	0.822	22,393
2022-05-11	0.923	0.945	0.921	0.923	0.837	28,490
2022-05-10	0.950	0.950	0.920	0.925	0.839	24,657
2022-05-09	1.000	1.000	0.914	0.951	0.862	59,968
2022-05-06	1.040	1.040	0.985	0.995	0.902	50,359
2022-05-05	1.028	1.052	1.028	1.042	0.945	1,683
2022-05-04	1.050	1.052	1.000	1.028	0.932	29,979
2022-05-03	1.068	1.068	1.046	1.050	0.952	17,486
2022-05-02	1.100	1.100	1.050	1.058	0.959	16,457
2022-04-29	1.080	1.100	1.060	1.088	0.987	9,712
2022-04-28	1.082	1.096	1.076	1.088	0.987	28,698
2022-04-27	1.100	1.118	1.076	1.110	1.007	25,055
2022-04-26	1.100	1.124	1.074	1.080	0.979	44,730
2022-04-25	1.154	1.154	1.100	1.100	0.998	40,510
2022-04-22	1.196	1.196	1.102	1.154	1.047	72,593
2022-04-21	1.170	1.240	1.170	1.198	1.086	17,538
2022-04-20	1.230	1.230	1.082	1.170	1.061	32,915
2022-04-19	1.292	1.394	1.172	1.210	1.097	108,019
2022-04-14	1.058	1.298	1.058	1.280	1.161	170,903
2022-04-13	1.100	1.100	1.054	1.082	0.981	5,581
2022-04-12	1.102	1.146	1.088	1.088	0.987	37,378
2022-04-11	1.114	1.148	1.100	1.102	0.991	36,729
2022-04-08	1.156	1.156	1.104	1.114	1.002	20,114

← NewerPage 19 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.