Nurminen Logistics Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	1.135	1.185	1.135	1.170	1.138	85,734
2025-02-14	1.170	1.190	1.130	1.130	1.099	43,315
2025-02-13	1.160	1.175	1.160	1.165	1.133	33,308
2025-02-12	1.150	1.160	1.140	1.160	1.128	33,375
2025-02-11	1.120	1.150	1.120	1.145	1.113	39,789
2025-02-10	1.100	1.140	1.100	1.140	1.108	35,263
2025-02-07	1.095	1.100	1.085	1.085	1.055	20,913
2025-02-06	1.100	1.100	1.080	1.095	1.065	38,057
2025-02-05	1.085	1.100	1.075	1.100	1.070	34,121
2025-02-04	1.120	1.120	1.080	1.080	1.050	42,937
2025-02-03	1.075	1.120	1.075	1.085	1.055	49,267
2025-01-31	1.140	1.150	1.060	1.060	1.031	188,472
2025-01-30	1.165	1.165	1.110	1.140	1.108	103,137
2025-01-29	1.170	1.180	1.165	1.165	1.133	1,162,869
2025-01-28	1.140	1.170	1.135	1.170	1.138	66,501
2025-01-27	1.135	1.155	1.130	1.140	1.108	43,032
2025-01-24	1.135	1.140	1.130	1.130	1.099	32,501
2025-01-23	1.130	1.145	1.120	1.135	1.104	22,267
2025-01-22	1.130	1.135	1.110	1.120	1.089	33,286
2025-01-21	1.135	1.135	1.110	1.120	1.089	60,701
2025-01-20	1.095	1.145	1.095	1.135	1.104	48,799
2025-01-17	1.085	1.085	1.060	1.075	1.045	54,713
2025-01-16	1.105	1.105	1.060	1.060	1.031	49,360
2025-01-15	1.140	1.145	1.090	1.100	1.070	52,854
2025-01-14	1.090	1.140	1.090	1.125	1.094	80,875
2025-01-13	1.065	1.090	1.045	1.080	1.050	2,636,693
2025-01-10	1.065	1.080	1.065	1.080	1.050	19,642
2025-01-09	1.090	1.090	1.060	1.060	1.031	24,239
2025-01-08	1.085	1.090	1.065	1.080	1.050	37,351
2025-01-07	1.080	1.090	1.040	1.075	1.045	53,476
2025-01-03	1.070	1.120	1.065	1.080	1.050	128,686
2025-01-02	1.045	1.070	1.040	1.070	1.040	57,428
2024-12-30	1.015	1.060	1.000	1.045	1.016	170,946
2024-12-27	1.020	1.040	1.005	1.015	0.987	70,702
2024-12-23	1.030	1.105	1.020	1.025	0.997	95,812
2024-12-20	0.980	1.020	0.980	1.020	0.992	69,782
2024-12-19	0.990	0.990	0.980	0.988	0.961	99,839
2024-12-18	0.978	0.990	0.970	0.990	0.963	54,718
2024-12-17	0.980	0.988	0.962	0.978	0.951	72,604
2024-12-16	0.978	0.980	0.954	0.976	0.949	356,078
2024-12-13	0.950	0.976	0.950	0.972	0.945	60,362
2024-12-12	0.930	0.952	0.930	0.948	0.922	12,421
2024-12-11	0.950	0.960	0.916	0.930	0.904	74,601
2024-12-10	0.960	0.968	0.942	0.956	0.930	18,901
2024-12-09	0.982	0.982	0.954	0.960	0.933	48,712
2024-12-05	0.950	0.970	0.950	0.968	0.941	18,662
2024-12-04	0.936	0.966	0.930	0.952	0.926	40,502
2024-12-03	0.956	0.964	0.916	0.942	0.916	63,958
2024-12-02	0.920	0.950	0.912	0.950	0.924	37,692
2024-11-29	0.950	0.952	0.892	0.920	0.895	116,019
2024-11-28	0.958	0.978	0.950	0.952	0.926	19,077
2024-11-27	0.970	0.970	0.954	0.958	0.931	15,891
2024-11-26	0.988	0.988	0.970	0.970	0.943	34,073
2024-11-25	0.956	0.990	0.956	0.972	0.945	37,733
2024-11-22	0.990	0.996	0.950	0.956	0.930	50,141
2024-11-21	0.954	0.990	0.950	0.990	0.963	45,984
2024-11-20	0.970	0.984	0.950	0.954	0.928	4,633
2024-11-19	0.950	0.980	0.950	0.966	0.939	16,374
2024-11-18	0.988	0.990	0.944	0.960	0.933	69,096
2024-11-15	0.992	0.992	0.976	0.990	0.963	15,866

← NewerPage 8 of 22 · 1,261 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.