Nokian Renkaat Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	10.060	10.320	10.010	10.105	8.270	1,278,237
2022-07-05	10.600	10.675	9.822	9.960	8.151	1,244,075
2022-07-04	10.300	10.590	10.105	10.490	8.585	767,782
2022-07-01	10.360	10.675	10.125	10.260	8.397	856,659
2022-06-30	10.750	10.770	10.215	10.430	8.536	907,688
2022-06-29	11.300	11.320	10.790	10.845	8.875	1,281,169
2022-06-28	11.380	11.755	11.010	11.245	9.203	1,765,360
2022-06-27	12.300	12.300	11.130	11.355	9.293	1,635,915
2022-06-23	11.925	12.130	11.420	12.130	9.927	1,172,265
2022-06-22	11.760	11.835	11.490	11.740	9.608	865,573
2022-06-21	11.750	12.255	11.625	12.190	9.976	808,005
2022-06-20	11.500	11.875	11.355	11.625	9.514	876,758
2022-06-17	10.450	11.525	10.450	11.485	9.399	7,660,633
2022-06-16	10.930	10.945	10.230	10.415	8.523	1,855,716
2022-06-15	11.005	11.560	10.870	10.935	8.949	2,079,321
2022-06-14	11.180	11.230	10.715	11.005	9.006	1,840,818
2022-06-13	11.680	11.680	10.875	10.990	8.994	1,961,663
2022-06-10	12.515	12.610	11.830	11.830	9.681	1,263,183
2022-06-09	12.635	13.040	12.490	12.555	10.275	1,539,666
2022-06-08	13.200	13.200	12.225	12.650	10.352	1,850,828
2022-06-07	13.570	13.585	12.990	13.130	10.745	899,819
2022-06-06	12.940	13.800	12.875	13.670	11.187	899,113
2022-06-03	13.300	13.415	12.830	12.835	10.504	669,069
2022-06-02	13.115	13.190	12.840	13.075	10.700	585,083
2022-06-01	12.990	13.250	12.665	12.990	10.631	1,121,005
2022-05-31	13.085	13.125	12.665	12.805	10.479	960,078
2022-05-30	13.115	13.350	13.035	13.085	10.708	623,062
2022-05-27	12.990	13.080	12.630	13.055	10.684	715,515
2022-05-25	12.740	12.930	12.270	12.885	10.545	798,659
2022-05-24	12.820	12.820	12.130	12.600	10.312	1,187,069
2022-05-23	12.385	12.990	12.130	12.990	10.631	1,225,900
2022-05-20	12.640	13.480	12.335	12.435	10.177	1,013,365
2022-05-19	12.155	12.640	11.990	12.575	10.291	859,346
2022-05-18	12.850	13.000	12.305	12.355	10.111	565,858
2022-05-17	12.820	13.180	12.690	12.845	10.512	728,768
2022-05-16	13.010	13.050	12.550	12.665	10.365	610,272
2022-05-13	12.520	13.260	12.495	13.085	10.708	895,024
2022-05-12	11.940	12.585	11.800	12.500	10.230	1,068,712
2022-05-11	11.955	12.540	11.870	12.200	9.984	1,009,437
2022-05-10	11.535	12.120	11.535	11.825	9.677	1,006,252
2022-05-09	11.950	11.950	11.210	11.370	9.305	1,152,319
2022-05-06	11.810	12.035	11.520	12.000	9.821	820,675
2022-05-05	12.500	12.840	11.860	11.900	9.739	1,025,163
2022-05-04	12.490	12.525	12.065	12.285	10.054	658,068
2022-05-03	12.430	12.780	12.005	12.475	10.209	896,808
2022-05-02	12.525	12.740	11.980	12.275	10.046	991,407
2022-04-29	12.450	13.160	12.325	12.875	10.537	1,445,068
2022-04-28	12.780	13.350	12.505	12.720	9.960	1,392,365
2022-04-27	12.150	12.965	11.785	12.650	9.905	2,087,542
2022-04-26	12.985	13.050	12.110	12.110	9.482	1,341,315
2022-04-25	12.880	13.090	12.645	12.740	9.975	1,089,021
2022-04-22	13.645	13.750	13.050	13.050	10.218	1,219,684
2022-04-21	13.300	14.025	13.270	13.820	10.821	1,155,270
2022-04-20	13.050	13.495	12.865	13.295	10.410	1,298,999
2022-04-19	12.570	13.190	12.345	13.050	10.218	1,125,135
2022-04-14	12.505	12.550	12.185	12.390	9.701	617,374
2022-04-13	12.420	12.605	12.025	12.440	9.740	896,071
2022-04-12	11.300	12.420	11.100	12.420	9.725	4,659,708
2022-04-11	12.400	12.430	11.425	11.445	8.961	3,440,911
2022-04-08	13.570	13.720	13.365	13.550	10.610	933,533

← NewerPage 19 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.