Nokian Renkaat Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	13.540	13.905	13.245	13.410	10.500	924,100
2022-04-06	13.990	14.050	13.125	13.355	10.457	954,112
2022-04-05	14.650	14.680	13.920	13.990	10.954	853,781
2022-04-04	14.905	15.035	14.480	14.570	11.408	879,970
2022-04-01	14.710	15.070	14.615	14.815	11.600	898,584
2022-03-31	15.170	15.500	14.765	14.775	11.569	1,134,117
2022-03-30	16.100	16.100	15.205	15.285	11.968	1,683,140
2022-03-29	15.495	16.700	15.255	16.445	12.876	2,606,650
2022-03-28	15.325	15.475	15.010	15.175	11.882	1,558,608
2022-03-25	15.260	15.450	15.055	15.180	11.886	616,287
2022-03-24	15.500	15.705	14.840	15.240	11.933	1,530,212
2022-03-23	16.245	16.445	15.660	15.900	12.450	1,087,472
2022-03-22	16.460	17.005	15.950	16.245	12.720	1,993,964
2022-03-21	18.050	18.200	15.920	16.300	12.763	3,537,760
2022-03-18	17.970	19.775	17.515	18.800	14.720	14,089,510
2022-03-17	18.450	18.950	17.150	18.155	14.215	2,607,884
2022-03-16	17.180	18.575	17.030	18.075	14.153	3,045,364
2022-03-15	16.700	16.990	15.945	16.675	13.056	1,990,700
2022-03-14	15.960	17.140	15.850	16.705	13.080	2,493,894
2022-03-11	15.005	16.175	15.000	15.580	12.199	2,431,123
2022-03-10	15.880	15.985	14.355	15.035	11.772	2,374,445
2022-03-09	14.810	16.290	14.780	15.620	12.230	3,431,381
2022-03-08	13.425	14.640	13.250	14.365	11.248	1,932,790
2022-03-07	13.560	14.240	12.630	14.025	10.981	3,040,941
2022-03-04	14.130	14.590	13.700	14.115	11.052	2,267,132
2022-03-03	14.800	14.915	13.655	14.285	11.185	2,426,734
2022-03-02	13.325	14.950	11.100	14.775	11.569	5,600,275
2022-03-01	16.745	16.790	13.660	13.830	10.829	3,893,597
2022-02-28	19.000	19.040	16.000	17.000	13.311	4,602,322
2022-02-25	21.500	21.960	20.630	21.270	16.654	2,842,262
2022-02-24	24.500	24.550	20.620	21.020	16.458	3,028,004
2022-02-23	25.000	25.650	24.590	24.670	19.316	590,713
2022-02-22	23.320	25.890	22.810	25.060	19.622	1,815,628
2022-02-21	25.560	25.750	24.320	24.800	19.418	804,496
2022-02-18	26.410	26.550	25.560	25.560	20.013	501,621
2022-02-17	26.150	26.440	25.920	26.420	20.687	913,398
2022-02-16	26.850	26.910	25.980	26.170	20.491	611,672
2022-02-15	26.430	27.030	26.320	26.580	20.812	780,699
2022-02-14	26.510	26.960	25.840	26.400	20.671	1,105,747
2022-02-11	28.730	29.130	27.400	27.520	21.548	777,991
2022-02-10	28.390	29.210	28.160	29.110	22.793	896,745
2022-02-09	28.400	29.080	27.850	28.360	22.206	968,875
2022-02-08	29.940	30.230	27.760	28.350	22.198	1,192,328
2022-02-07	29.340	30.230	29.200	29.950	23.451	626,388
2022-02-04	29.810	29.820	28.910	29.110	22.793	381,121
2022-02-03	29.820	30.110	29.410	29.620	23.192	278,585
2022-02-02	30.270	30.530	29.730	29.810	23.341	322,315
2022-02-01	30.190	30.440	29.870	30.310	23.732	436,838
2022-01-31	29.820	30.070	29.580	29.790	23.325	402,628
2022-01-28	30.000	30.310	29.480	29.800	23.333	656,486
2022-01-27	28.410	30.620	28.240	30.000	23.490	1,271,120
2022-01-26	29.000	29.430	28.420	28.830	22.574	709,156
2022-01-25	29.440	29.560	28.570	28.820	22.566	638,226
2022-01-24	31.390	31.420	28.480	28.870	22.605	1,116,305
2022-01-21	32.620	32.640	31.260	31.640	24.774	559,017
2022-01-20	33.340	33.600	32.830	33.140	25.948	326,694
2022-01-19	32.160	33.430	32.100	33.270	26.050	882,482
2022-01-18	33.340	33.400	32.250	32.380	25.353	760,749
2022-01-17	34.710	34.850	33.250	33.340	26.105	747,742
2022-01-14	33.900	34.710	33.690	34.710	27.178	501,471

← NewerPage 20 of 21 · 1,257 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.