Nokian Renkaat Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 8.566 | 8.604 | 8.512 | 8.594 | 7.842 | 16,006 |
| 2024-05-22 | 8.571 | 8.598 | 8.424 | 8.453 | 7.713 | 12,705 |
| 2024-05-21 | 8.778 | 8.820 | 8.502 | 8.556 | 7.807 | 34,772 |
| 2024-05-20 | 9.006 | 9.006 | 8.744 | 8.803 | 8.032 | 24,396 |
| 2024-05-17 | 9.178 | 9.188 | 9.006 | 9.067 | 8.273 | 23,576 |
| 2024-05-16 | 8.861 | 9.150 | 8.794 | 9.033 | 8.242 | 47,362 |
| 2024-05-15 | 8.642 | 8.944 | 8.642 | 8.900 | 8.121 | 23,434 |
| 2024-05-14 | 8.538 | 8.638 | 8.446 | 8.481 | 7.739 | 12,140 |
| 2024-05-13 | 8.367 | 8.540 | 8.360 | 8.466 | 7.725 | 1,270,607 |
| 2024-05-10 | 8.270 | 8.364 | 8.270 | 8.330 | 7.601 | 28,858 |
| 2024-05-08 | 8.287 | 8.288 | 8.180 | 8.225 | 7.505 | 70,107 |
| 2024-05-07 | 8.419 | 8.448 | 8.230 | 8.284 | 7.559 | 19,214 |
| 2024-05-03 | 8.068 | 8.218 | 8.034 | 8.158 | 7.444 | 38,320 |
| 2024-05-02 | 8.092 | 8.446 | 7.964 | 8.080 | 7.373 | 937,507 |
| 2024-04-30 | 8.319 | 8.498 | 8.200 | 8.317 | 7.589 | 44,459 |
| 2024-04-29 | 9.131 | 9.342 | 8.528 | 8.620 | 7.546 | 45,728 |
| 2024-04-26 | 8.990 | 9.100 | 8.964 | 9.080 | 7.949 | 64,166 |
| 2024-04-25 | 9.068 | 9.116 | 8.918 | 9.057 | 7.928 | 27,555 |
| 2024-04-24 | 9.100 | 9.100 | 9.008 | 9.042 | 7.916 | 37,745 |
| 2024-04-23 | 9.137 | 9.142 | 9.000 | 9.056 | 7.928 | 44,596 |
| 2024-04-22 | 9.142 | 9.160 | 9.048 | 9.068 | 7.938 | 36,038 |
| 2024-04-19 | 9.010 | 9.098 | 8.960 | 9.081 | 7.950 | 76,895 |
| 2024-04-18 | 9.011 | 9.044 | 8.950 | 8.973 | 7.855 | 18,355 |
| 2024-04-17 | 9.017 | 9.116 | 8.864 | 9.016 | 7.893 | 71,062 |
| 2024-04-16 | 9.190 | 9.200 | 8.986 | 9.034 | 7.908 | 462,652 |
| 2024-04-15 | 9.292 | 9.458 | 9.250 | 9.396 | 8.225 | 43,919 |
| 2024-04-12 | 9.381 | 9.385 | 9.210 | 9.273 | 8.118 | 71,055 |
| 2024-04-11 | 9.376 | 9.466 | 9.284 | 9.350 | 8.185 | 72,837 |
| 2024-04-10 | 9.457 | 9.610 | 9.324 | 9.370 | 8.202 | 53,683 |
| 2024-04-09 | 9.337 | 9.468 | 9.270 | 9.427 | 8.253 | 45,248 |
| 2024-04-08 | 9.167 | 9.370 | 9.130 | 9.326 | 8.164 | 55,528 |
| 2024-04-05 | 9.030 | 9.274 | 9.028 | 9.165 | 8.023 | 37,914 |
| 2024-04-04 | 8.990 | 9.204 | 8.990 | 9.101 | 7.967 | 56,458 |
| 2024-04-03 | 8.618 | 8.958 | 8.612 | 8.764 | 7.672 | 291,923 |
| 2024-04-02 | 8.730 | 8.744 | 8.568 | 8.601 | 7.529 | 37,757 |
| 2024-03-28 | 8.847 | 8.892 | 8.714 | 8.808 | 7.711 | 36,501 |
| 2024-03-27 | 8.694 | 8.822 | 8.694 | 8.743 | 7.654 | 42,969 |
| 2024-03-26 | 8.788 | 8.832 | 8.696 | 8.762 | 7.670 | 81,882 |
| 2024-03-25 | 8.737 | 8.778 | 8.660 | 8.726 | 7.639 | 45,412 |
| 2024-03-22 | 8.726 | 8.778 | 8.576 | 8.748 | 7.658 | 52,113 |
| 2024-03-21 | 8.693 | 8.750 | 8.617 | 8.691 | 7.609 | 68,033 |
| 2024-03-20 | 8.269 | 8.662 | 8.242 | 8.257 | 7.228 | 73,013 |
| 2024-03-19 | 8.166 | 8.270 | 8.140 | 8.178 | 7.159 | 46,901 |
| 2024-03-18 | 8.146 | 8.236 | 8.130 | 8.174 | 7.156 | 61,995 |
| 2024-03-15 | 8.137 | 8.176 | 8.112 | 8.137 | 7.124 | 36,365 |
| 2024-03-14 | 8.360 | 8.368 | 8.092 | 8.189 | 7.169 | 35,937 |
| 2024-03-13 | 8.381 | 8.440 | 8.308 | 8.332 | 7.294 | 36,940 |
| 2024-03-12 | 8.434 | 8.460 | 8.288 | 8.334 | 7.296 | 49,538 |
| 2024-03-11 | 8.370 | 8.446 | 8.330 | 8.384 | 7.339 | 23,720 |
| 2024-03-08 | 8.410 | 8.410 | 8.310 | 8.360 | 7.319 | 37,278 |
| 2024-03-07 | 8.315 | 8.422 | 8.178 | 8.398 | 7.352 | 61,460 |
| 2024-03-06 | 8.265 | 8.408 | 8.256 | 8.342 | 7.303 | 45,387 |
| 2024-03-05 | 8.261 | 8.290 | 8.198 | 8.243 | 7.216 | 101,532 |
| 2024-03-04 | 8.476 | 8.505 | 8.266 | 8.300 | 7.266 | 51,962 |
| 2024-03-01 | 8.448 | 8.518 | 8.402 | 8.429 | 7.379 | 63,728 |
| 2024-02-29 | 8.513 | 8.540 | 8.250 | 8.436 | 7.385 | 53,143 |
| 2024-02-28 | 8.554 | 8.576 | 8.422 | 8.518 | 7.457 | 51,640 |
| 2024-02-27 | 8.386 | 8.552 | 8.356 | 8.360 | 7.319 | 58,857 |
| 2024-02-26 | 8.436 | 8.462 | 8.312 | 8.389 | 7.344 | 59,818 |
| 2024-02-23 | 8.494 | 8.494 | 8.388 | 8.431 | 7.380 | 72,765 |
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.