Nokian Renkaat Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 8.286 | 8.378 | 8.286 | 8.374 | 7.641 | 6,046 |
| 2024-08-16 | 8.320 | 8.340 | 8.252 | 8.268 | 7.544 | 10,662 |
| 2024-08-15 | 8.214 | 8.342 | 8.214 | 8.278 | 7.553 | 4,918 |
| 2024-08-14 | 8.136 | 8.248 | 8.090 | 8.162 | 7.448 | 8,870 |
| 2024-08-13 | 7.994 | 8.018 | 7.884 | 7.984 | 7.285 | 77,178 |
| 2024-08-12 | 8.066 | 8.080 | 7.954 | 7.990 | 7.291 | 8,582 |
| 2024-08-09 | 8.010 | 8.118 | 7.938 | 8.028 | 7.325 | 5,455 |
| 2024-08-08 | 7.993 | 8.032 | 7.880 | 7.970 | 7.272 | 3,467 |
| 2024-08-07 | 7.972 | 8.140 | 7.900 | 7.974 | 7.276 | 10,750 |
| 2024-08-06 | 7.921 | 8.052 | 7.822 | 7.906 | 7.214 | 26,557 |
| 2024-08-05 | 7.911 | 7.960 | 7.672 | 7.786 | 7.105 | 17,609 |
| 2024-08-02 | 8.345 | 8.354 | 8.094 | 8.164 | 7.449 | 9,132 |
| 2024-08-01 | 8.438 | 8.536 | 8.322 | 8.384 | 7.650 | 8,005 |
| 2024-07-31 | 8.448 | 8.610 | 8.400 | 8.446 | 7.707 | 830,938 |
| 2024-07-30 | 8.363 | 8.444 | 8.314 | 8.376 | 7.643 | 7,312 |
| 2024-07-29 | 8.296 | 8.408 | 8.296 | 8.330 | 7.601 | 10,891 |
| 2024-07-26 | 8.305 | 8.338 | 8.252 | 8.314 | 7.586 | 11,351 |
| 2024-07-25 | 7.940 | 8.320 | 7.940 | 8.304 | 7.577 | 18,515 |
| 2024-07-24 | 7.722 | 7.958 | 7.718 | 7.904 | 7.212 | 7,014 |
| 2024-07-23 | 7.870 | 8.022 | 7.730 | 7.734 | 7.057 | 5,390 |
| 2024-07-22 | 7.891 | 7.972 | 7.792 | 7.874 | 7.185 | 7,213 |
| 2024-07-19 | 7.716 | 8.100 | 7.602 | 7.761 | 7.082 | 19,118 |
| 2024-07-18 | 7.926 | 8.050 | 7.908 | 8.046 | 7.342 | 11,970 |
| 2024-07-17 | 7.984 | 8.010 | 7.814 | 7.888 | 7.198 | 5,422 |
| 2024-07-16 | 7.859 | 7.976 | 7.786 | 7.972 | 7.274 | 476,111 |
| 2024-07-15 | 7.880 | 7.946 | 7.846 | 7.878 | 7.188 | 11,234 |
| 2024-07-12 | 7.924 | 7.970 | 7.860 | 7.914 | 7.221 | 5,612 |
| 2024-07-11 | 7.846 | 7.914 | 7.796 | 7.900 | 7.209 | 8,610 |
| 2024-07-10 | 7.702 | 7.832 | 7.702 | 7.802 | 7.119 | 7,375 |
| 2024-07-09 | 7.769 | 7.778 | 7.646 | 7.650 | 6.980 | 11,873 |
| 2024-07-08 | 7.824 | 7.856 | 7.738 | 7.742 | 7.064 | 47,412 |
| 2024-07-05 | 7.815 | 7.890 | 7.810 | 7.822 | 7.137 | 11,109 |
| 2024-07-04 | 7.844 | 7.938 | 7.744 | 7.804 | 7.121 | 8,311 |
| 2024-07-03 | 7.795 | 7.916 | 7.794 | 7.888 | 7.198 | 329,106 |
| 2024-07-02 | 7.809 | 7.898 | 7.678 | 7.790 | 7.108 | 17,347 |
| 2024-07-01 | 7.761 | 7.866 | 7.718 | 7.798 | 7.115 | 10,771 |
| 2024-06-28 | 7.765 | 7.778 | 7.600 | 7.680 | 7.008 | 15,928 |
| 2024-06-27 | 7.716 | 7.750 | 7.692 | 7.750 | 7.072 | 6,136 |
| 2024-06-26 | 7.814 | 7.860 | 7.676 | 7.720 | 7.044 | 7,986 |
| 2024-06-25 | 7.961 | 8.008 | 7.800 | 7.800 | 7.117 | 9,918 |
| 2024-06-24 | 7.800 | 7.968 | 7.748 | 7.968 | 7.271 | 15,218 |
| 2024-06-20 | 7.716 | 7.814 | 7.716 | 7.810 | 7.126 | 9,868 |
| 2024-06-19 | 7.819 | 7.828 | 7.712 | 7.712 | 7.037 | 18,357 |
| 2024-06-18 | 7.834 | 7.856 | 7.768 | 7.798 | 7.115 | 6,998 |
| 2024-06-17 | 7.831 | 7.846 | 7.782 | 7.810 | 7.126 | 14,880 |
| 2024-06-14 | 8.004 | 8.004 | 7.760 | 7.938 | 7.243 | 28,414 |
| 2024-06-13 | 8.134 | 8.134 | 7.970 | 8.002 | 7.302 | 36,799 |
| 2024-06-12 | 7.976 | 8.216 | 7.874 | 8.178 | 7.462 | 79,476 |
| 2024-06-11 | 8.175 | 8.186 | 7.956 | 8.101 | 7.392 | 13,810 |
| 2024-06-10 | 8.190 | 8.216 | 8.104 | 8.144 | 7.432 | 27,432 |
| 2024-06-07 | 8.254 | 8.268 | 8.150 | 8.180 | 7.464 | 443,570 |
| 2024-06-06 | 8.247 | 8.282 | 8.180 | 8.208 | 7.489 | 18,423 |
| 2024-06-05 | 8.259 | 8.302 | 8.190 | 8.266 | 7.543 | 9,679 |
| 2024-06-04 | 8.343 | 8.370 | 8.176 | 8.254 | 7.531 | 24,775 |
| 2024-06-03 | 8.469 | 8.546 | 8.314 | 8.328 | 7.599 | 21,991 |
| 2024-05-31 | 8.424 | 8.452 | 8.322 | 8.368 | 7.635 | 45,533 |
| 2024-05-30 | 8.439 | 8.480 | 8.416 | 8.454 | 7.714 | 13,701 |
| 2024-05-29 | 8.584 | 8.584 | 8.468 | 8.561 | 7.812 | 17,477 |
| 2024-05-28 | 8.618 | 8.640 | 8.550 | 8.570 | 7.820 | 9,312 |
| 2024-05-24 | 8.565 | 8.588 | 8.480 | 8.517 | 7.771 | 11,261 |
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.