Nokian Renkaat Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	10.200	10.285	9.920	10.245	8.384	622,284
2022-09-27	10.355	10.495	10.180	10.225	8.368	435,324
2022-09-26	10.130	10.380	10.010	10.250	8.388	425,116
2022-09-23	10.925	10.925	10.155	10.155	8.311	846,864
2022-09-22	10.885	10.970	10.725	10.825	8.859	343,313
2022-09-21	10.800	11.095	10.710	11.010	9.010	564,125
2022-09-20	10.860	11.065	10.745	10.985	8.990	495,892
2022-09-19	11.270	11.270	10.750	10.840	8.871	446,442
2022-09-16	10.760	11.455	10.580	11.305	9.252	2,984,087
2022-09-15	10.745	11.120	10.725	10.935	8.949	537,363
2022-09-14	10.970	11.030	10.510	10.705	8.761	777,601
2022-09-13	11.565	11.595	10.775	11.040	9.035	929,835
2022-09-12	11.270	11.630	11.235	11.530	9.436	848,506
2022-09-09	10.565	11.270	10.565	11.215	9.178	844,954
2022-09-08	10.660	10.730	10.360	10.565	8.646	495,660
2022-09-07	10.400	10.675	10.255	10.655	8.720	665,978
2022-09-06	10.060	10.350	10.060	10.240	8.380	479,737
2022-09-05	10.360	10.460	10.090	10.090	8.257	768,884
2022-09-02	10.290	10.750	10.085	10.750	8.798	843,288
2022-09-01	10.270	10.345	10.105	10.250	8.388	573,066
2022-08-31	10.455	10.605	10.275	10.370	8.487	516,122
2022-08-30	10.150	10.680	10.150	10.455	8.556	462,893
2022-08-29	9.980	10.470	9.880	10.365	8.482	773,817
2022-08-26	10.145	10.210	10.025	10.055	8.229	736,355
2022-08-25	10.345	10.360	10.030	10.095	8.262	592,585
2022-08-24	10.245	10.290	9.980	10.290	8.421	550,187
2022-08-23	10.115	10.375	10.040	10.375	8.491	592,505
2022-08-22	10.570	10.590	10.150	10.170	8.323	588,532
2022-08-19	10.650	10.755	10.550	10.670	8.732	415,168
2022-08-18	10.540	10.815	10.510	10.785	8.826	526,832
2022-08-17	11.180	11.195	10.525	10.535	8.622	717,001
2022-08-16	10.925	11.195	10.800	11.185	9.154	466,600
2022-08-15	11.480	11.480	10.870	10.925	8.941	575,343
2022-08-12	11.250	11.510	11.160	11.395	9.325	648,942
2022-08-11	11.130	11.230	10.960	11.230	9.190	601,059
2022-08-10	10.705	11.140	10.565	11.125	9.104	550,437
2022-08-09	11.205	11.205	10.705	10.705	8.761	471,900
2022-08-08	11.100	11.205	10.965	11.205	9.170	429,197
2022-08-05	11.695	11.705	11.010	11.010	9.010	874,812
2022-08-04	11.300	11.740	11.050	11.695	9.571	828,769
2022-08-03	10.740	11.295	10.510	11.255	9.211	1,556,290
2022-08-02	11.250	11.275	10.025	10.195	8.343	2,355,722
2022-08-01	11.580	11.600	11.265	11.395	9.325	593,413
2022-07-29	11.000	11.505	10.990	11.505	9.415	1,283,396
2022-07-28	10.925	11.150	10.820	10.945	8.957	657,371
2022-07-27	10.945	11.090	10.775	10.855	8.883	775,863
2022-07-26	11.130	11.190	10.865	10.955	8.965	615,241
2022-07-25	11.195	11.240	10.900	11.170	9.141	573,887
2022-07-22	11.150	11.420	11.040	11.195	9.162	534,997
2022-07-21	11.150	11.340	11.015	11.140	9.117	507,783
2022-07-20	11.100	11.310	10.980	11.100	9.084	872,854
2022-07-19	10.460	11.150	10.400	11.100	9.084	878,697
2022-07-18	10.700	10.795	10.560	10.650	8.716	558,254
2022-07-15	10.100	10.795	10.040	10.610	8.683	857,943
2022-07-14	10.120	10.350	9.914	10.000	8.184	806,396
2022-07-13	10.300	10.445	10.040	10.205	8.352	656,268
2022-07-12	10.200	10.335	10.005	10.300	8.429	562,290
2022-07-11	10.340	10.650	10.260	10.290	8.421	526,448
2022-07-08	10.550	10.920	10.450	10.605	8.679	1,040,480
2022-07-07	10.180	10.670	10.170	10.630	8.699	1,253,464

← NewerPage 18 of 22 · 1,262 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.