Nokian Renkaat Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	7.876	7.882	7.690	7.796	6.631	507,554
2023-09-07	7.950	8.006	7.864	7.868	6.692	292,592
2023-09-06	7.922	8.006	7.884	7.958	6.769	332,026
2023-09-05	7.928	7.964	7.868	7.922	6.738	322,063
2023-09-04	7.934	8.070	7.934	7.958	6.769	298,304
2023-09-01	8.006	8.030	7.916	7.918	6.735	387,786
2023-08-31	8.052	8.076	7.998	8.006	6.809	491,118
2023-08-30	8.060	8.100	7.956	8.032	6.832	417,831
2023-08-29	7.940	8.106	7.940	8.056	6.852	490,013
2023-08-28	7.900	7.960	7.888	7.920	6.736	187,387
2023-08-25	7.852	7.886	7.810	7.834	6.663	367,586
2023-08-24	7.940	7.998	7.862	7.862	6.687	307,837
2023-08-23	7.944	7.994	7.842	7.916	6.733	373,698
2023-08-22	7.888	7.998	7.888	7.934	6.748	313,932
2023-08-21	7.932	7.978	7.850	7.888	6.709	296,740
2023-08-18	7.872	7.952	7.816	7.932	6.747	297,455
2023-08-17	7.950	7.950	7.842	7.926	6.741	427,430
2023-08-16	7.874	7.990	7.840	7.950	6.762	304,666
2023-08-15	8.068	8.068	7.912	7.940	6.753	280,556
2023-08-14	7.954	8.068	7.930	7.998	6.803	327,121
2023-08-11	8.172	8.224	7.954	7.978	6.786	597,344
2023-08-10	8.226	8.336	8.172	8.172	6.951	455,056
2023-08-09	8.332	8.410	8.212	8.224	6.995	319,146
2023-08-08	8.300	8.322	8.198	8.272	7.036	387,380
2023-08-07	8.438	8.484	8.328	8.358	7.109	254,624
2023-08-04	8.330	8.440	8.280	8.438	7.177	279,360
2023-08-03	8.458	8.458	8.268	8.312	7.070	317,226
2023-08-02	8.462	8.490	8.288	8.462	7.197	378,963
2023-08-01	8.460	8.584	8.422	8.560	7.281	406,208
2023-07-31	8.522	8.570	8.444	8.456	7.192	396,226
2023-07-28	8.338	8.538	8.234	8.522	7.248	496,988
2023-07-27	8.330	8.544	8.286	8.338	7.092	648,823
2023-07-26	8.204	8.296	8.122	8.270	7.034	474,020
2023-07-25	8.270	8.340	8.196	8.200	6.974	542,509
2023-07-24	8.322	8.426	8.150	8.270	7.034	1,117,597
2023-07-21	8.500	8.654	7.688	8.400	7.145	1,736,864
2023-07-20	8.510	8.546	8.346	8.502	7.231	457,289
2023-07-19	8.580	8.656	8.502	8.502	7.231	554,017
2023-07-18	8.260	8.596	8.250	8.580	7.298	972,825
2023-07-17	8.280	8.298	8.122	8.256	7.022	430,332
2023-07-14	8.340	8.406	8.256	8.376	7.124	399,404
2023-07-13	8.248	8.352	8.104	8.340	7.094	578,223
2023-07-12	8.050	8.314	7.992	8.248	7.015	801,749
2023-07-11	7.870	8.286	7.870	8.030	6.830	777,058
2023-07-10	7.780	7.874	7.724	7.806	6.639	605,341
2023-07-07	7.662	7.872	7.622	7.780	6.617	890,642
2023-07-06	7.860	7.894	7.634	7.658	6.514	810,547
2023-07-05	7.984	7.990	7.870	7.900	6.719	652,955
2023-07-04	8.076	8.076	7.970	7.974	6.782	310,956
2023-07-03	8.000	8.132	7.960	8.004	6.808	416,833
2023-06-30	8.018	8.070	7.972	7.982	6.789	458,573
2023-06-29	8.194	8.200	7.928	7.972	6.781	791,177
2023-06-28	8.060	8.214	8.060	8.182	6.959	493,624
2023-06-27	8.250	8.252	8.026	8.026	6.827	745,804
2023-06-26	8.138	8.334	8.100	8.246	7.014	600,724
2023-06-22	8.000	8.152	7.896	8.148	6.930	608,205
2023-06-21	8.176	8.204	8.042	8.052	6.849	585,314
2023-06-20	8.250	8.252	8.150	8.232	7.002	450,379
2023-06-19	8.390	8.390	8.258	8.296	7.056	383,327
2023-06-16	8.370	8.462	8.310	8.398	7.143	714,289

← NewerPage 14 of 22 · 1,261 trading daysOlder →

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.