Nokian Renkaat Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8.356 | 8.402 | 8.300 | 8.402 | 7.664 | 219,690 |
| 2024-08-20 | 8.400 | 8.410 | 8.292 | 8.308 | 7.578 | 241,611 |
| 2024-08-19 | 8.262 | 8.386 | 8.252 | 8.386 | 7.649 | 306,901 |
| 2024-08-16 | 8.300 | 8.336 | 8.252 | 8.260 | 7.534 | 250,561 |
| 2024-08-15 | 8.172 | 8.356 | 8.172 | 8.278 | 7.551 | 291,725 |
| 2024-08-14 | 8.136 | 8.246 | 8.080 | 8.162 | 7.445 | 738,671 |
| 2024-08-13 | 7.990 | 8.024 | 7.882 | 8.010 | 7.306 | 293,233 |
| 2024-08-12 | 8.052 | 8.080 | 7.926 | 7.982 | 7.281 | 295,249 |
| 2024-08-09 | 8.000 | 8.124 | 7.924 | 8.050 | 7.343 | 281,136 |
| 2024-08-08 | 7.994 | 8.000 | 7.874 | 8.000 | 7.297 | 399,978 |
| 2024-08-07 | 7.956 | 8.060 | 7.892 | 8.044 | 7.337 | 547,964 |
| 2024-08-06 | 7.900 | 8.060 | 7.818 | 7.884 | 7.191 | 590,729 |
| 2024-08-05 | 7.904 | 7.990 | 7.610 | 7.804 | 7.118 | 1,129,624 |
| 2024-08-02 | 8.348 | 8.348 | 8.090 | 8.132 | 7.418 | 590,106 |
| 2024-08-01 | 8.432 | 8.542 | 8.324 | 8.388 | 7.651 | 542,877 |
| 2024-07-31 | 8.444 | 8.546 | 8.396 | 8.432 | 7.691 | 382,706 |
| 2024-07-30 | 8.376 | 8.456 | 8.288 | 8.396 | 7.658 | 318,202 |
| 2024-07-29 | 8.286 | 8.408 | 8.260 | 8.376 | 7.640 | 293,726 |
| 2024-07-26 | 8.310 | 8.356 | 8.246 | 8.286 | 7.558 | 464,355 |
| 2024-07-25 | 7.900 | 8.324 | 7.882 | 8.310 | 7.580 | 818,654 |
| 2024-07-24 | 7.712 | 7.986 | 7.702 | 7.882 | 7.190 | 661,478 |
| 2024-07-23 | 7.880 | 8.032 | 7.702 | 7.712 | 7.034 | 712,149 |
| 2024-07-22 | 7.886 | 7.988 | 7.770 | 7.910 | 7.215 | 676,719 |
| 2024-07-19 | 8.050 | 8.064 | 7.568 | 7.846 | 7.157 | 1,316,644 |
| 2024-07-18 | 7.924 | 8.060 | 7.878 | 8.042 | 7.335 | 669,532 |
| 2024-07-17 | 7.978 | 7.978 | 7.816 | 7.890 | 7.197 | 354,993 |
| 2024-07-16 | 7.856 | 7.980 | 7.786 | 7.956 | 7.257 | 433,009 |
| 2024-07-15 | 7.876 | 7.942 | 7.840 | 7.894 | 7.200 | 284,437 |
| 2024-07-12 | 7.924 | 7.940 | 7.850 | 7.898 | 7.204 | 337,469 |
| 2024-07-11 | 7.850 | 7.924 | 7.794 | 7.922 | 7.226 | 358,518 |
| 2024-07-10 | 7.700 | 7.846 | 7.682 | 7.790 | 7.106 | 282,860 |
| 2024-07-09 | 7.752 | 7.778 | 7.646 | 7.670 | 6.996 | 360,810 |
| 2024-07-08 | 7.824 | 7.862 | 7.712 | 7.742 | 7.062 | 341,673 |
| 2024-07-05 | 7.810 | 7.898 | 7.810 | 7.826 | 7.138 | 384,337 |
| 2024-07-04 | 7.850 | 7.948 | 7.718 | 7.822 | 7.135 | 575,940 |
| 2024-07-03 | 7.800 | 7.920 | 7.750 | 7.878 | 7.186 | 1,304,798 |
| 2024-07-02 | 7.804 | 7.818 | 7.674 | 7.790 | 7.106 | 587,499 |
| 2024-07-01 | 7.750 | 7.868 | 7.710 | 7.850 | 7.160 | 747,054 |
| 2024-06-28 | 7.760 | 7.768 | 7.592 | 7.690 | 7.014 | 525,505 |
| 2024-06-27 | 7.720 | 7.752 | 7.680 | 7.732 | 7.053 | 351,269 |
| 2024-06-26 | 7.810 | 7.866 | 7.668 | 7.722 | 7.044 | 483,155 |
| 2024-06-25 | 7.952 | 8.014 | 7.792 | 7.816 | 7.129 | 589,518 |
| 2024-06-24 | 7.800 | 7.968 | 7.730 | 7.952 | 7.253 | 671,698 |
| 2024-06-20 | 7.712 | 7.828 | 7.690 | 7.810 | 7.124 | 431,578 |
| 2024-06-19 | 7.814 | 7.840 | 7.712 | 7.712 | 7.034 | 347,579 |
| 2024-06-18 | 7.844 | 7.876 | 7.760 | 7.814 | 7.128 | 411,169 |
| 2024-06-17 | 7.822 | 7.852 | 7.780 | 7.804 | 7.118 | 412,670 |
| 2024-06-14 | 8.012 | 8.030 | 7.750 | 7.822 | 7.135 | 800,777 |
| 2024-06-13 | 8.180 | 8.190 | 7.970 | 8.012 | 7.308 | 784,565 |
| 2024-06-12 | 7.964 | 8.218 | 7.874 | 8.180 | 7.461 | 767,236 |
| 2024-06-11 | 8.150 | 8.184 | 7.950 | 7.956 | 7.257 | 1,048,968 |
| 2024-06-10 | 8.166 | 8.200 | 8.104 | 8.150 | 7.434 | 464,343 |
| 2024-06-07 | 8.248 | 8.262 | 8.136 | 8.166 | 7.449 | 497,403 |
| 2024-06-06 | 8.236 | 8.286 | 8.180 | 8.230 | 7.507 | 410,442 |
| 2024-06-05 | 8.248 | 8.312 | 8.186 | 8.228 | 7.505 | 389,681 |
| 2024-06-04 | 8.326 | 8.386 | 8.168 | 8.248 | 7.523 | 651,427 |
| 2024-06-03 | 8.474 | 8.550 | 8.318 | 8.326 | 7.595 | 372,897 |
| 2024-05-31 | 8.420 | 8.456 | 8.322 | 8.422 | 7.682 | 633,166 |
| 2024-05-30 | 8.446 | 8.490 | 8.410 | 8.420 | 7.680 | 347,836 |
| 2024-05-29 | 8.570 | 8.626 | 8.462 | 8.472 | 7.728 | 341,745 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.2500 EUR |
| 2025-05-08 | 0.2500 EUR |
| 2024-10-30 | 0.2000 EUR |
| 2024-04-30 | 0.3500 EUR |
| 2023-11-01 | 0.2000 EUR |
| 2023-04-27 | 0.3500 EUR |
| 2022-04-29 | 0.5500 EUR |
| 2021-11-03 | 0.6000 EUR |
| 2021-03-31 | 0.6000 EUR |
| 2020-10-28 | 0.3500 EUR |
| 2020-04-03 | 0.7900 EUR |
| 2019-04-10 | 1.5800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.