Nokian Renkaat Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.570 | 8.626 | 8.462 | 8.472 | 7.728 | 341,745 |
| 2024-05-28 | 8.600 | 8.652 | 8.552 | 8.612 | 7.855 | 240,742 |
| 2024-05-27 | 8.550 | 8.646 | 8.528 | 8.600 | 7.844 | 260,998 |
| 2024-05-24 | 8.576 | 8.580 | 8.472 | 8.542 | 7.792 | 315,846 |
| 2024-05-23 | 8.566 | 8.626 | 8.510 | 8.624 | 7.866 | 629,428 |
| 2024-05-22 | 8.554 | 8.592 | 8.424 | 8.574 | 7.821 | 396,523 |
| 2024-05-21 | 8.788 | 8.820 | 8.500 | 8.554 | 7.803 | 939,198 |
| 2024-05-20 | 9.018 | 9.022 | 8.734 | 8.804 | 8.031 | 559,626 |
| 2024-05-17 | 9.160 | 9.200 | 9.000 | 9.046 | 8.251 | 392,675 |
| 2024-05-16 | 8.834 | 9.184 | 8.802 | 9.160 | 8.355 | 800,669 |
| 2024-05-15 | 8.650 | 8.980 | 8.642 | 8.834 | 8.058 | 1,119,353 |
| 2024-05-14 | 8.550 | 8.644 | 8.426 | 8.608 | 7.852 | 699,971 |
| 2024-05-13 | 8.360 | 8.550 | 8.344 | 8.550 | 7.799 | 424,050 |
| 2024-05-10 | 8.234 | 8.370 | 8.234 | 8.352 | 7.618 | 472,716 |
| 2024-05-08 | 8.292 | 8.292 | 8.180 | 8.234 | 7.511 | 364,212 |
| 2024-05-07 | 8.410 | 8.456 | 8.230 | 8.310 | 7.580 | 604,392 |
| 2024-05-06 | 8.168 | 8.430 | 8.152 | 8.372 | 7.636 | 762,932 |
| 2024-05-03 | 8.052 | 8.222 | 8.052 | 8.168 | 7.450 | 767,378 |
| 2024-05-02 | 8.100 | 8.180 | 7.958 | 8.008 | 7.304 | 1,326,430 |
| 2024-04-30 | 8.330 | 8.504 | 8.200 | 8.200 | 7.480 | 2,289,767 |
| 2024-04-29 | 9.138 | 9.372 | 8.516 | 8.618 | 7.542 | 2,405,187 |
| 2024-04-26 | 9.018 | 9.100 | 8.958 | 9.080 | 7.946 | 600,798 |
| 2024-04-25 | 9.050 | 9.092 | 8.914 | 8.926 | 7.811 | 631,740 |
| 2024-04-24 | 9.100 | 9.124 | 9.008 | 9.042 | 7.913 | 410,301 |
| 2024-04-23 | 9.142 | 9.142 | 9.002 | 9.056 | 7.925 | 439,011 |
| 2024-04-22 | 9.122 | 9.166 | 9.030 | 9.068 | 7.935 | 423,589 |
| 2024-04-19 | 9.000 | 9.100 | 8.932 | 9.078 | 7.944 | 451,671 |
| 2024-04-18 | 8.986 | 9.046 | 8.944 | 9.044 | 7.914 | 331,794 |
| 2024-04-17 | 9.008 | 9.116 | 8.942 | 8.970 | 7.850 | 400,263 |
| 2024-04-16 | 9.200 | 9.200 | 8.984 | 9.052 | 7.921 | 688,627 |
| 2024-04-15 | 9.300 | 9.472 | 9.240 | 9.250 | 8.095 | 566,094 |
| 2024-04-12 | 9.374 | 9.442 | 9.208 | 9.272 | 8.114 | 837,132 |
| 2024-04-11 | 9.376 | 9.480 | 9.254 | 9.404 | 8.229 | 657,927 |
| 2024-04-10 | 9.480 | 9.630 | 9.358 | 9.368 | 8.198 | 512,503 |
| 2024-04-09 | 9.326 | 9.468 | 9.310 | 9.382 | 8.210 | 485,455 |
| 2024-04-08 | 9.164 | 9.374 | 9.130 | 9.326 | 8.161 | 538,472 |
| 2024-04-05 | 9.020 | 9.280 | 9.012 | 9.162 | 8.018 | 604,216 |
| 2024-04-04 | 8.970 | 9.218 | 8.970 | 9.110 | 7.972 | 775,115 |
| 2024-04-03 | 8.612 | 8.960 | 8.612 | 8.900 | 7.788 | 998,827 |
| 2024-04-02 | 8.730 | 8.744 | 8.566 | 8.608 | 7.533 | 519,387 |
| 2024-03-28 | 8.846 | 8.918 | 8.708 | 8.732 | 7.641 | 491,962 |
| 2024-03-27 | 8.678 | 8.840 | 8.678 | 8.808 | 7.708 | 404,358 |
| 2024-03-26 | 8.776 | 8.834 | 8.656 | 8.786 | 7.689 | 510,587 |
| 2024-03-25 | 8.748 | 8.794 | 8.652 | 8.774 | 7.678 | 500,658 |
| 2024-03-22 | 8.710 | 8.800 | 8.570 | 8.748 | 7.655 | 641,106 |
| 2024-03-21 | 8.690 | 8.766 | 8.600 | 8.710 | 7.622 | 673,975 |
| 2024-03-20 | 8.270 | 8.670 | 8.238 | 8.648 | 7.568 | 1,120,994 |
| 2024-03-19 | 8.162 | 8.270 | 8.134 | 8.270 | 7.237 | 405,024 |
| 2024-03-18 | 8.140 | 8.230 | 8.124 | 8.164 | 7.144 | 327,182 |
| 2024-03-15 | 8.112 | 8.184 | 8.108 | 8.122 | 7.108 | 1,145,118 |
| 2024-03-14 | 8.364 | 8.378 | 8.090 | 8.112 | 7.099 | 987,259 |
| 2024-03-13 | 8.380 | 8.420 | 8.300 | 8.372 | 7.326 | 349,313 |
| 2024-03-12 | 8.440 | 8.450 | 8.234 | 8.376 | 7.330 | 524,064 |
| 2024-03-11 | 8.360 | 8.450 | 8.310 | 8.404 | 7.354 | 512,408 |
| 2024-03-08 | 8.420 | 8.420 | 8.308 | 8.410 | 7.360 | 391,091 |
| 2024-03-07 | 8.300 | 8.432 | 8.172 | 8.398 | 7.349 | 452,036 |
| 2024-03-06 | 8.260 | 8.414 | 8.250 | 8.342 | 7.300 | 324,593 |
| 2024-03-05 | 8.264 | 8.290 | 8.196 | 8.274 | 7.241 | 508,617 |
| 2024-03-04 | 8.472 | 8.522 | 8.246 | 8.300 | 7.263 | 584,621 |
| 2024-03-01 | 8.450 | 8.538 | 8.396 | 8.472 | 7.414 | 327,486 |
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.