Nurminen Logistics Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	1.112	1.154	1.112	1.140	1.025	21,503
2022-04-06	1.128	1.180	1.120	1.142	1.027	67,864
2022-04-05	1.202	1.248	1.124	1.128	1.014	32,816
2022-04-04	1.210	1.210	1.114	1.184	1.065	39,885
2022-04-01	1.270	1.270	1.210	1.240	1.115	20,471
2022-03-31	1.275	1.300	1.265	1.270	1.142	47,987
2022-03-30	1.250	1.300	1.220	1.255	1.128	120,159
2022-03-29	1.120	1.225	1.120	1.135	1.020	65,920
2022-03-28	1.080	1.150	0.958	1.100	0.989	330,394
2022-03-25	1.250	1.250	1.180	1.180	1.061	77,005
2022-03-24	1.295	1.345	1.250	1.250	1.124	30,587
2022-03-23	1.285	1.300	1.185	1.295	1.164	132,664
2022-03-22	1.350	1.350	1.290	1.310	1.178	69,155
2022-03-21	1.425	1.425	1.315	1.350	1.214	52,573
2022-03-18	1.385	1.460	1.380	1.410	1.268	80,999
2022-03-17	1.460	1.535	1.340	1.350	1.214	190,532
2022-03-16	1.400	1.455	1.400	1.430	1.286	118,531
2022-03-15	1.385	1.480	1.385	1.390	1.250	181,602
2022-03-14	1.220	1.405	1.220	1.385	1.245	168,731
2022-03-11	1.060	1.210	1.060	1.185	1.065	126,569
2022-03-10	1.150	1.150	1.065	1.065	0.958	81,561
2022-03-09	0.974	1.080	0.974	1.060	0.953	110,436
2022-03-08	0.962	1.030	0.962	0.972	0.874	108,671
2022-03-07	0.988	1.010	0.880	0.962	0.865	215,782
2022-03-04	1.035	1.045	0.978	0.992	0.892	221,675
2022-03-03	1.100	1.225	1.040	1.100	0.989	238,747
2022-03-02	1.030	1.100	0.950	0.962	0.865	215,864
2022-03-01	1.180	1.180	1.005	1.005	0.904	331,745
2022-02-28	1.070	1.195	1.070	1.180	1.061	89,675
2022-02-25	1.080	1.335	1.080	1.260	1.133	216,023
2022-02-24	1.100	1.230	1.020	1.125	1.011	275,476
2022-02-23	1.250	1.315	1.215	1.285	1.155	66,884
2022-02-22	1.315	1.350	1.055	1.265	1.137	365,131
2022-02-21	1.415	1.455	1.370	1.370	1.232	49,748
2022-02-18	1.465	1.500	1.425	1.455	1.308	39,093
2022-02-17	1.600	1.600	1.455	1.465	1.317	36,194
2022-02-16	1.560	1.600	1.550	1.580	1.421	34,121
2022-02-15	1.500	1.600	1.500	1.555	1.398	61,788
2022-02-14	1.595	1.595	1.445	1.495	1.344	119,270
2022-02-11	1.580	1.600	1.500	1.600	1.439	38,404
2022-02-10	1.635	1.640	1.535	1.580	1.421	31,293
2022-02-09	1.575	1.635	1.575	1.635	1.470	9,778
2022-02-08	1.635	1.660	1.500	1.575	1.416	32,997
2022-02-07	1.730	1.730	1.635	1.635	1.470	15,701
2022-02-04	1.670	1.680	1.565	1.670	1.501	28,252
2022-02-03	1.720	1.720	1.660	1.675	1.506	18,326
2022-02-02	1.700	1.740	1.700	1.700	1.528	25,451
2022-02-01	1.725	1.770	1.680	1.680	1.510	44,335
2022-01-31	1.620	1.770	1.620	1.730	1.555	50,932
2022-01-28	1.710	1.765	1.615	1.635	1.470	25,704
2022-01-27	1.705	1.780	1.705	1.705	1.533	30,099
2022-01-26	1.660	1.815	1.660	1.700	1.528	106,603
2022-01-25	1.455	1.825	1.455	1.645	1.479	183,817
2022-01-24	1.500	1.540	1.425	1.445	1.299	133,379
2022-01-21	1.695	1.695	1.545	1.595	1.434	167,560
2022-01-20	1.700	1.735	1.675	1.725	1.551	34,067
2022-01-19	1.750	1.750	1.640	1.700	1.528	107,465
2022-01-18	1.830	1.830	1.740	1.755	1.578	57,519
2022-01-17	1.860	1.875	1.825	1.830	1.645	61,012
2022-01-14	1.940	1.940	1.860	1.865	1.677	59,936

← NewerPage 20 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.