Nurminen Logistics Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	1.940	1.940	1.860	1.865	1.677	59,936
2022-01-13	2.000	2.000	1.950	1.950	1.753	29,140
2022-01-12	1.985	2.000	1.950	1.970	1.771	22,553
2022-01-11	2.000	2.000	1.890	1.940	1.744	44,983
2022-01-10	2.000	2.000	1.890	1.930	1.735	74,815
2022-01-07	2.020	2.030	1.990	2.000	1.798	33,328
2022-01-05	2.040	2.060	2.020	2.020	1.816	48,648
2022-01-04	2.050	2.070	2.000	2.020	1.816	81,225
2022-01-03	2.010	2.060	2.010	2.040	1.834	69,295
2021-12-30	1.945	2.000	1.935	1.955	1.758	62,276
2021-12-29	1.935	1.970	1.935	1.935	1.740	33,000
2021-12-28	2.020	2.040	1.920	1.925	1.731	146,287
2021-12-27	1.990	2.090	1.980	2.010	1.807	59,508
2021-12-23	1.995	2.090	1.995	2.000	1.798	51,621
2021-12-22	2.050	2.080	2.000	2.010	1.807	51,549
2021-12-21	1.995	2.050	1.995	2.020	1.816	36,565
2021-12-20	1.995	1.995	1.910	1.950	1.753	152,302
2021-12-17	2.160	2.160	2.000	2.020	1.816	64,764
2021-12-16	2.080	2.200	2.080	2.110	1.897	96,249
2021-12-15	2.100	2.140	2.070	2.070	1.861	46,660
2021-12-14	2.150	2.180	2.090	2.090	1.879	55,029
2021-12-13	2.110	2.150	2.090	2.110	1.897	36,113
2021-12-10	2.100	2.130	2.060	2.070	1.861	39,121
2021-12-09	2.020	2.150	2.020	2.060	1.852	183,554
2021-12-08	2.020	2.150	2.020	2.050	1.843	120,682
2021-12-07	2.040	2.050	1.880	1.935	1.740	214,974
2021-12-03	2.300	2.300	2.030	2.060	1.852	183,124
2021-12-02	2.360	2.390	2.200	2.250	2.023	177,215
2021-12-01	2.020	2.360	2.020	2.210	1.987	257,081
2021-11-30	2.560	2.660	1.900	2.010	1.807	500,368
2021-11-29	2.500	2.850	2.450	2.530	2.275	412,401
2021-11-26	2.340	2.500	2.230	2.350	2.113	313,395
2021-11-25	2.050	2.210	2.040	2.210	1.987	181,290
2021-11-24	1.945	2.230	1.920	2.020	1.816	335,979
2021-11-23	1.760	1.965	1.750	1.900	1.708	220,230
2021-11-22	1.695	1.760	1.670	1.760	1.582	126,179
2021-11-19	1.610	1.700	1.605	1.670	1.501	254,982
2021-11-18	1.560	1.565	1.470	1.530	1.376	106,725
2021-11-17	1.475	1.480	1.465	1.480	1.331	23,402
2021-11-16	1.450	1.475	1.445	1.475	1.326	26,284
2021-11-15	1.455	1.465	1.415	1.450	1.304	102,955
2021-11-12	1.470	1.470	1.410	1.450	1.304	102,808
2021-11-11	1.430	1.475	1.400	1.455	1.308	91,797
2021-11-10	1.405	1.425	1.400	1.425	1.281	30,362
2021-11-09	1.440	1.445	1.400	1.400	1.259	26,945
2021-11-08	1.430	1.445	1.400	1.420	1.277	58,687
2021-11-05	1.335	1.480	1.335	1.415	1.272	76,290
2021-11-04	1.345	1.375	1.330	1.330	1.196	51,104
2021-11-03	1.305	1.345	1.305	1.325	1.191	8,219
2021-11-02	1.355	1.360	1.280	1.300	1.169	13,053
2021-11-01	1.350	1.360	1.315	1.350	1.214	19,959
2021-10-29	1.290	1.330	1.290	1.330	1.196	47,162
2021-10-28	1.295	1.300	1.290	1.290	1.160	14,147
2021-10-27	1.335	1.335	1.285	1.295	1.164	24,241
2021-10-26	1.330	1.340	1.310	1.310	1.178	18,486
2021-10-25	1.350	1.375	1.270	1.310	1.178	49,364
2021-10-22	1.325	1.400	1.280	1.350	1.214	73,896
2021-10-21	1.490	1.490	1.330	1.330	1.196	84,008
2021-10-20	1.415	1.465	1.415	1.440	1.295	129,715
2021-10-19	1.270	1.450	1.250	1.390	1.250	296,145

← NewerPage 21 of 22 · 1,263 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.