Nurminen Logistics Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.060	1.078	1.052	1.052	1.052	30,456
2025-05-13	1.052	1.068	1.052	1.052	1.052	15,087
2025-05-12	1.038	1.070	1.032	1.052	1.052	20,443
2025-05-09	1.040	1.068	1.040	1.044	1.044	17,778
2025-05-08	1.058	1.058	1.032	1.036	1.036	6,244
2025-05-07	1.050	1.074	1.024	1.026	1.026	25,563
2025-05-06	1.060	1.068	1.040	1.050	1.050	17,917
2025-05-05	1.070	1.094	1.033	1.040	1.040	19,119
2025-05-02	1.090	1.107	1.060	1.078	1.078	19,204
2025-04-30	1.100	1.120	1.063	1.069	1.069	28,412
2025-04-29	1.100	1.100	1.072	1.084	1.084	21,341
2025-04-28	1.125	1.125	1.065	1.085	1.085	40,862
2025-04-25	1.100	1.116	1.082	1.082	1.052	34,014
2025-04-24	1.110	1.123	1.090	1.099	1.068	95,665
2025-04-23	1.060	1.086	1.060	1.065	1.035	14,427
2025-04-22	1.025	1.113	1.025	1.060	1.030	16,233
2025-04-17	1.023	1.060	1.000	1.025	0.996	11,483
2025-04-16	1.000	1.024	1.000	1.006	0.978	17,487
2025-04-15	1.030	1.045	1.021	1.026	0.997	28,097
2025-04-14	1.030	1.050	1.017	1.035	1.007	64,507
2025-04-11	1.030	1.070	1.020	1.030	1.001	14,471
2025-04-10	1.051	1.078	1.030	1.040	1.011	24,760
2025-04-09	1.010	1.010	0.980	0.994	0.966	34,389
2025-04-08	1.020	1.100	1.020	1.040	1.011	31,390
2025-04-07	0.950	1.030	0.900	1.000	0.972	119,571
2025-04-04	1.055	1.055	0.960	0.970	0.943	162,553
2025-04-03	1.070	1.070	1.025	1.040	1.011	48,109
2025-04-02	1.105	1.105	1.060	1.070	1.040	19,672
2025-04-01	1.085	1.105	1.080	1.100	1.070	42,717
2025-03-31	1.075	1.110	1.075	1.080	1.050	136,134
2025-03-28	1.055	1.085	1.055	1.075	1.045	35,218
2025-03-27	1.045	1.070	1.040	1.050	1.021	28,780
2025-03-26	1.045	1.050	1.040	1.040	1.011	2,281
2025-03-25	1.055	1.055	1.045	1.045	1.016	6,421
2025-03-24	1.045	1.070	1.045	1.045	1.016	18,210
2025-03-21	1.040	1.050	1.040	1.040	1.011	11,324
2025-03-20	1.070	1.070	1.045	1.050	1.021	42,795
2025-03-19	1.070	1.085	1.060	1.065	1.036	12,739
2025-03-18	1.085	1.095	1.055	1.060	1.031	26,453
2025-03-17	1.075	1.100	1.070	1.080	1.050	18,994
2025-03-14	1.070	1.070	1.050	1.050	1.021	12,809
2025-03-13	1.045	1.075	1.045	1.060	1.031	13,328
2025-03-12	1.090	1.100	1.040	1.045	1.016	27,000
2025-03-11	1.050	1.100	1.040	1.070	1.040	56,687
2025-03-10	1.060	1.080	1.050	1.050	1.021	40,553
2025-03-07	1.055	1.090	1.040	1.050	1.021	62,055
2025-03-06	1.040	1.060	1.040	1.060	1.031	50,269
2025-03-05	1.015	1.045	1.015	1.030	1.001	49,885
2025-03-04	1.040	1.040	1.010	1.015	0.987	44,444
2025-03-03	1.060	1.060	1.035	1.050	1.021	76,782
2025-02-28	1.070	1.080	1.055	1.055	1.026	72,972
2025-02-27	1.040	1.110	0.990	1.100	1.070	446,453
2025-02-26	1.170	1.200	1.170	1.195	1.162	142,097
2025-02-25	1.170	1.180	1.160	1.160	1.128	42,703
2025-02-24	1.125	1.180	1.120	1.150	1.118	53,236
2025-02-21	1.150	1.165	1.110	1.120	1.089	82,196
2025-02-20	1.180	1.180	1.150	1.150	1.118	50,501
2025-02-19	1.165	1.190	1.160	1.160	1.128	70,429
2025-02-18	1.185	1.185	1.160	1.165	1.133	26,726
2025-02-17	1.135	1.185	1.135	1.170	1.138	85,734

← NewerPage 7 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.