Nokian Renkaat Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.410 | 6.450 | 6.328 | 6.388 | 5.973 | 1,115,715 |
| 2025-02-13 | 6.490 | 6.554 | 6.350 | 6.410 | 5.994 | 937,514 |
| 2025-02-12 | 6.460 | 6.490 | 6.410 | 6.430 | 6.012 | 782,108 |
| 2025-02-11 | 6.500 | 6.520 | 6.400 | 6.460 | 6.041 | 566,534 |
| 2025-02-10 | 6.300 | 6.574 | 6.298 | 6.500 | 6.078 | 1,402,728 |
| 2025-02-07 | 6.328 | 6.366 | 6.250 | 6.288 | 5.880 | 1,035,108 |
| 2025-02-06 | 6.230 | 6.418 | 6.144 | 6.368 | 5.955 | 1,980,982 |
| 2025-02-05 | 6.800 | 6.802 | 6.220 | 6.220 | 5.816 | 4,628,404 |
| 2025-02-04 | 7.980 | 8.240 | 6.660 | 6.838 | 6.394 | 6,905,785 |
| 2025-02-03 | 7.896 | 8.000 | 7.762 | 7.974 | 7.456 | 1,062,198 |
| 2025-01-31 | 8.040 | 8.110 | 8.004 | 8.036 | 7.514 | 559,246 |
| 2025-01-30 | 7.950 | 8.080 | 7.934 | 8.024 | 7.503 | 527,303 |
| 2025-01-29 | 7.878 | 8.022 | 7.834 | 7.900 | 7.387 | 573,035 |
| 2025-01-28 | 7.640 | 7.884 | 7.602 | 7.818 | 7.310 | 648,088 |
| 2025-01-27 | 7.658 | 7.740 | 7.630 | 7.646 | 7.150 | 501,038 |
| 2025-01-24 | 7.628 | 7.816 | 7.626 | 7.710 | 7.209 | 765,591 |
| 2025-01-23 | 7.594 | 7.648 | 7.594 | 7.616 | 7.121 | 283,001 |
| 2025-01-22 | 7.650 | 7.670 | 7.580 | 7.594 | 7.101 | 490,282 |
| 2025-01-21 | 7.670 | 7.678 | 7.610 | 7.632 | 7.136 | 351,074 |
| 2025-01-20 | 7.606 | 7.744 | 7.576 | 7.662 | 7.164 | 345,335 |
| 2025-01-17 | 7.692 | 7.768 | 7.596 | 7.596 | 7.103 | 514,099 |
| 2025-01-16 | 7.756 | 7.788 | 7.680 | 7.680 | 7.181 | 586,313 |
| 2025-01-15 | 7.650 | 7.760 | 7.620 | 7.756 | 7.252 | 540,896 |
| 2025-01-14 | 7.502 | 7.632 | 7.502 | 7.580 | 7.088 | 480,234 |
| 2025-01-13 | 7.476 | 7.508 | 7.374 | 7.470 | 6.985 | 396,885 |
| 2025-01-10 | 7.478 | 7.576 | 7.446 | 7.476 | 6.991 | 313,024 |
| 2025-01-09 | 7.446 | 7.500 | 7.362 | 7.478 | 6.992 | 599,685 |
| 2025-01-08 | 7.602 | 7.620 | 7.412 | 7.446 | 6.962 | 624,518 |
| 2025-01-07 | 7.420 | 7.678 | 7.420 | 7.616 | 7.121 | 628,433 |
| 2025-01-03 | 7.490 | 7.526 | 7.402 | 7.402 | 6.921 | 450,042 |
| 2025-01-02 | 7.394 | 7.516 | 7.380 | 7.480 | 6.994 | 590,071 |
| 2024-12-30 | 7.360 | 7.386 | 7.316 | 7.346 | 6.869 | 812,300 |
| 2024-12-27 | 7.230 | 7.368 | 7.210 | 7.360 | 6.882 | 707,228 |
| 2024-12-23 | 7.232 | 7.244 | 7.122 | 7.230 | 6.761 | 634,215 |
| 2024-12-20 | 7.170 | 7.264 | 7.114 | 7.232 | 6.762 | 908,238 |
| 2024-12-19 | 7.200 | 7.264 | 7.114 | 7.190 | 6.723 | 727,649 |
| 2024-12-18 | 7.460 | 7.480 | 7.230 | 7.306 | 6.832 | 1,092,916 |
| 2024-12-17 | 7.520 | 7.544 | 7.396 | 7.462 | 6.977 | 889,687 |
| 2024-12-16 | 7.620 | 7.636 | 7.450 | 7.572 | 7.080 | 722,638 |
| 2024-12-13 | 7.626 | 7.674 | 7.534 | 7.624 | 7.129 | 718,304 |
| 2024-12-12 | 7.628 | 7.660 | 7.580 | 7.626 | 7.131 | 605,325 |
| 2024-12-11 | 7.480 | 7.600 | 7.438 | 7.600 | 7.106 | 585,434 |
| 2024-12-10 | 7.552 | 7.570 | 7.474 | 7.484 | 6.998 | 428,671 |
| 2024-12-09 | 7.494 | 7.558 | 7.468 | 7.552 | 7.062 | 451,907 |
| 2024-12-05 | 7.400 | 7.474 | 7.388 | 7.466 | 6.981 | 461,661 |
| 2024-12-04 | 7.280 | 7.418 | 7.280 | 7.382 | 6.903 | 635,068 |
| 2024-12-03 | 7.338 | 7.368 | 7.266 | 7.266 | 6.794 | 513,700 |
| 2024-12-02 | 7.352 | 7.400 | 7.304 | 7.334 | 6.858 | 364,224 |
| 2024-11-29 | 7.420 | 7.440 | 7.320 | 7.366 | 6.888 | 428,716 |
| 2024-11-28 | 7.366 | 7.494 | 7.342 | 7.432 | 6.949 | 588,416 |
| 2024-11-27 | 7.244 | 7.368 | 7.070 | 7.366 | 6.888 | 1,139,224 |
| 2024-11-26 | 7.500 | 7.500 | 7.396 | 7.420 | 6.938 | 424,934 |
| 2024-11-25 | 7.500 | 7.566 | 7.452 | 7.548 | 7.058 | 656,808 |
| 2024-11-22 | 7.400 | 7.504 | 7.310 | 7.480 | 6.994 | 472,391 |
| 2024-11-21 | 7.390 | 7.416 | 7.334 | 7.388 | 6.908 | 613,429 |
| 2024-11-20 | 7.436 | 7.482 | 7.390 | 7.390 | 6.910 | 430,497 |
| 2024-11-19 | 7.524 | 7.550 | 7.342 | 7.408 | 6.927 | 604,565 |
| 2024-11-18 | 7.568 | 7.604 | 7.472 | 7.524 | 7.035 | 678,405 |
| 2024-11-15 | 7.560 | 7.652 | 7.488 | 7.568 | 7.077 | 630,045 |
| 2024-11-14 | 7.578 | 7.626 | 7.502 | 7.594 | 7.101 | 631,026 |
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.