Nokian Renkaat Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	34.120	34.900	33.930	34.090	26.692	652,680
2022-01-12	34.220	34.220	33.530	34.090	26.692	320,784
2022-01-11	34.000	34.140	33.800	33.930	26.567	270,190
2022-01-10	34.520	34.530	33.600	33.850	26.504	379,649
2022-01-07	34.500	34.800	34.180	34.330	26.880	316,243
2022-01-05	33.790	34.680	33.700	34.680	27.154	508,036
2022-01-04	33.490	33.770	33.370	33.700	26.387	420,798
2022-01-03	33.290	33.600	33.200	33.260	26.042	207,505
2021-12-30	33.400	33.470	33.230	33.300	26.074	143,755
2021-12-29	33.330	33.440	32.980	33.390	26.144	155,969
2021-12-28	33.360	33.630	33.300	33.300	26.074	149,308
2021-12-27	33.280	33.490	33.180	33.400	26.152	157,469
2021-12-23	33.100	33.300	32.900	33.280	26.058	221,894
2021-12-22	32.910	33.110	32.690	33.090	25.909	150,531
2021-12-21	32.800	33.130	32.680	32.860	25.729	335,546
2021-12-20	32.100	32.650	32.010	32.450	25.408	206,865
2021-12-17	32.980	33.050	32.460	32.860	25.729	548,975
2021-12-16	33.610	34.110	33.090	33.090	25.909	512,477
2021-12-15	32.750	33.210	32.730	33.100	25.917	406,427
2021-12-14	33.110	33.330	32.610	32.630	25.549	387,965
2021-12-13	33.400	33.720	33.070	33.070	25.893	393,242
2021-12-10	33.130	33.670	32.990	33.400	26.152	420,216
2021-12-09	33.180	33.530	32.900	33.200	25.995	412,582
2021-12-08	33.420	33.670	32.970	33.140	25.948	468,608
2021-12-07	34.000	34.170	33.330	33.420	26.168	873,851
2021-12-03	32.700	33.790	32.700	33.460	26.199	341,633
2021-12-02	33.400	33.790	33.100	33.730	26.410	374,853
2021-12-01	33.100	33.960	33.050	33.960	26.590	346,030
2021-11-30	32.280	33.080	32.220	32.850	25.721	491,922
2021-11-29	32.600	32.880	32.230	32.580	25.510	516,582
2021-11-26	33.510	33.800	32.570	32.600	25.525	584,101
2021-11-25	34.900	35.010	34.250	34.520	27.029	279,541
2021-11-24	34.620	34.820	34.440	34.770	27.225	328,891
2021-11-23	35.160	35.460	34.750	34.750	27.209	407,849
2021-11-22	34.070	35.900	34.070	35.460	27.765	881,330
2021-11-19	34.230	34.390	33.690	34.070	26.676	431,794
2021-11-18	34.200	34.580	33.840	34.200	26.778	316,118
2021-11-17	33.560	34.350	33.500	34.180	26.763	344,175
2021-11-16	33.540	33.730	33.320	33.600	26.308	250,792
2021-11-15	33.750	33.830	33.500	33.510	26.238	252,349
2021-11-12	33.590	33.890	33.580	33.780	26.449	215,486
2021-11-11	33.720	33.750	33.460	33.660	26.355	217,106
2021-11-10	33.930	33.930	33.560	33.720	26.402	308,240
2021-11-09	33.800	34.050	33.750	33.930	26.567	260,933
2021-11-08	33.970	34.000	33.400	33.800	26.465	386,247
2021-11-05	33.560	34.180	33.440	34.000	26.622	448,053
2021-11-04	33.100	33.680	33.050	33.580	26.293	683,327
2021-11-03	32.910	32.920	32.190	32.800	25.682	596,181
2021-11-02	32.430	34.100	31.720	33.340	25.635	1,172,248
2021-11-01	32.450	32.900	32.240	32.390	24.905	462,244
2021-10-29	32.600	32.630	32.190	32.400	24.912	275,856
2021-10-28	32.750	32.750	32.360	32.700	25.143	263,271
2021-10-27	32.540	32.910	32.300	32.810	25.228	321,556
2021-10-26	32.330	32.740	32.120	32.530	25.012	300,497
2021-10-25	31.800	32.460	31.620	32.300	24.835	378,341
2021-10-22	31.750	32.150	31.660	31.760	24.420	271,564
2021-10-21	31.280	31.820	31.170	31.670	24.351	263,909

← NewerPage 21 of 21 · 1,257 trading days

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.