Nokian Renkaat Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 7.570 | 7.676 | 7.530 | 7.566 | 7.075 | 645,258 |
| 2024-11-12 | 7.670 | 7.678 | 7.552 | 7.570 | 7.078 | 653,154 |
| 2024-11-11 | 7.772 | 7.848 | 7.626 | 7.762 | 7.258 | 451,847 |
| 2024-11-08 | 7.662 | 7.774 | 7.650 | 7.708 | 7.207 | 420,310 |
| 2024-11-07 | 7.510 | 7.702 | 7.510 | 7.662 | 7.164 | 562,560 |
| 2024-11-06 | 7.750 | 7.876 | 7.452 | 7.506 | 7.019 | 1,554,556 |
| 2024-11-05 | 7.830 | 7.838 | 7.654 | 7.708 | 7.207 | 648,741 |
| 2024-11-04 | 7.806 | 7.882 | 7.774 | 7.830 | 7.322 | 494,246 |
| 2024-11-01 | 7.652 | 7.846 | 7.652 | 7.790 | 7.284 | 752,188 |
| 2024-10-31 | 7.900 | 7.908 | 7.550 | 7.624 | 7.129 | 1,660,800 |
| 2024-10-30 | 8.150 | 8.158 | 7.832 | 7.918 | 7.404 | 1,612,252 |
| 2024-10-29 | 8.346 | 8.700 | 8.024 | 8.160 | 7.443 | 2,005,567 |
| 2024-10-28 | 8.230 | 8.346 | 8.216 | 8.330 | 7.598 | 522,676 |
| 2024-10-25 | 8.292 | 8.314 | 8.162 | 8.214 | 7.492 | 456,254 |
| 2024-10-24 | 8.346 | 8.524 | 8.276 | 8.296 | 7.567 | 452,614 |
| 2024-10-23 | 8.570 | 8.586 | 8.324 | 8.352 | 7.618 | 577,910 |
| 2024-10-22 | 8.650 | 8.676 | 8.502 | 8.572 | 7.819 | 301,915 |
| 2024-10-21 | 8.564 | 8.748 | 8.564 | 8.640 | 7.881 | 418,930 |
| 2024-10-18 | 8.450 | 8.626 | 8.438 | 8.560 | 7.808 | 414,003 |
| 2024-10-17 | 8.428 | 8.500 | 8.398 | 8.432 | 7.691 | 429,082 |
| 2024-10-16 | 8.380 | 8.512 | 8.334 | 8.428 | 7.688 | 470,444 |
| 2024-10-15 | 8.454 | 8.466 | 8.312 | 8.396 | 7.658 | 345,292 |
| 2024-10-14 | 8.470 | 8.484 | 8.366 | 8.448 | 7.706 | 283,518 |
| 2024-10-11 | 8.468 | 8.510 | 8.440 | 8.446 | 7.704 | 337,420 |
| 2024-10-10 | 8.688 | 8.688 | 8.436 | 8.478 | 7.733 | 449,651 |
| 2024-10-09 | 8.468 | 8.692 | 8.468 | 8.660 | 7.899 | 1,131,384 |
| 2024-10-08 | 8.448 | 8.476 | 8.372 | 8.424 | 7.684 | 162,212 |
| 2024-10-07 | 8.470 | 8.500 | 8.366 | 8.492 | 7.746 | 330,447 |
| 2024-10-04 | 8.320 | 8.506 | 8.320 | 8.442 | 7.700 | 378,701 |
| 2024-10-03 | 8.438 | 8.464 | 8.288 | 8.318 | 7.587 | 397,282 |
| 2024-10-02 | 8.680 | 8.680 | 8.328 | 8.438 | 7.697 | 699,116 |
| 2024-10-01 | 8.898 | 8.976 | 8.636 | 8.664 | 7.903 | 426,934 |
| 2024-09-30 | 8.872 | 8.962 | 8.812 | 8.860 | 8.082 | 449,171 |
| 2024-09-27 | 8.718 | 8.936 | 8.718 | 8.844 | 8.067 | 513,100 |
| 2024-09-26 | 8.644 | 8.774 | 8.642 | 8.702 | 7.937 | 366,094 |
| 2024-09-25 | 8.612 | 8.666 | 8.580 | 8.616 | 7.859 | 227,075 |
| 2024-09-24 | 8.524 | 8.638 | 8.524 | 8.610 | 7.854 | 355,172 |
| 2024-09-23 | 8.530 | 8.564 | 8.460 | 8.460 | 7.717 | 238,893 |
| 2024-09-20 | 8.650 | 8.652 | 8.488 | 8.526 | 7.777 | 523,653 |
| 2024-09-19 | 8.566 | 8.766 | 8.566 | 8.652 | 7.892 | 399,682 |
| 2024-09-18 | 8.600 | 8.600 | 8.424 | 8.538 | 7.788 | 332,756 |
| 2024-09-17 | 8.324 | 8.440 | 8.306 | 8.418 | 7.678 | 314,062 |
| 2024-09-16 | 8.380 | 8.406 | 8.306 | 8.312 | 7.582 | 235,104 |
| 2024-09-13 | 8.250 | 8.434 | 8.250 | 8.380 | 7.644 | 251,661 |
| 2024-09-12 | 8.332 | 8.444 | 8.202 | 8.226 | 7.503 | 331,550 |
| 2024-09-11 | 8.382 | 8.436 | 8.294 | 8.308 | 7.578 | 262,396 |
| 2024-09-10 | 8.494 | 8.550 | 8.282 | 8.382 | 7.646 | 471,245 |
| 2024-09-09 | 8.390 | 8.502 | 8.390 | 8.494 | 7.748 | 200,483 |
| 2024-09-06 | 8.550 | 8.560 | 8.360 | 8.380 | 7.644 | 342,528 |
| 2024-09-05 | 8.542 | 8.564 | 8.390 | 8.520 | 7.771 | 354,863 |
| 2024-09-04 | 8.576 | 8.604 | 8.502 | 8.542 | 7.792 | 274,134 |
| 2024-09-03 | 8.736 | 8.814 | 8.606 | 8.672 | 7.910 | 391,550 |
| 2024-09-02 | 8.590 | 8.766 | 8.534 | 8.724 | 7.958 | 465,273 |
| 2024-08-30 | 8.516 | 8.644 | 8.506 | 8.574 | 7.821 | 387,541 |
| 2024-08-29 | 8.600 | 8.630 | 8.478 | 8.500 | 7.753 | 327,561 |
| 2024-08-28 | 8.644 | 8.678 | 8.502 | 8.614 | 7.857 | 278,319 |
| 2024-08-27 | 8.630 | 8.718 | 8.608 | 8.608 | 7.852 | 272,706 |
| 2024-08-26 | 8.550 | 8.712 | 8.520 | 8.624 | 7.866 | 450,442 |
| 2024-08-23 | 8.480 | 8.550 | 8.462 | 8.550 | 7.799 | 267,635 |
| 2024-08-22 | 8.402 | 8.490 | 8.368 | 8.488 | 7.742 | 389,299 |
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.