Nokian Renkaat Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 8.587 | 8.880 | 8.578 | 8.594 | 7.523 | 30,841 |
| 2024-02-21 | 8.354 | 8.568 | 8.338 | 8.556 | 7.490 | 56,952 |
| 2024-02-20 | 8.384 | 8.384 | 8.234 | 8.312 | 7.277 | 42,954 |
| 2024-02-19 | 8.529 | 8.590 | 8.430 | 8.446 | 7.394 | 56,023 |
| 2024-02-16 | 8.507 | 8.526 | 8.400 | 8.433 | 7.382 | 26,152 |
| 2024-02-15 | 8.487 | 8.548 | 8.422 | 8.497 | 7.438 | 39,916 |
| 2024-02-14 | 8.461 | 8.469 | 8.344 | 8.374 | 7.331 | 45,643 |
| 2024-02-13 | 8.383 | 8.440 | 8.234 | 8.440 | 7.389 | 430,853 |
| 2024-02-12 | 8.475 | 8.612 | 8.356 | 8.378 | 7.334 | 66,298 |
| 2024-02-09 | 8.962 | 8.962 | 8.324 | 8.765 | 7.673 | 79,491 |
| 2024-02-08 | 8.929 | 9.024 | 8.808 | 8.967 | 7.850 | 72,040 |
| 2024-02-07 | 8.755 | 9.010 | 8.588 | 8.872 | 7.767 | 95,904 |
| 2024-02-06 | 8.293 | 8.741 | 8.058 | 8.505 | 7.446 | 206,417 |
| 2024-02-05 | 8.375 | 8.424 | 8.172 | 8.337 | 7.298 | 42,533 |
| 2024-02-02 | 8.373 | 8.530 | 8.356 | 8.506 | 7.446 | 29,756 |
| 2024-02-01 | 8.361 | 8.486 | 8.234 | 8.449 | 7.396 | 57,328 |
| 2024-01-31 | 8.328 | 8.374 | 8.161 | 8.358 | 7.317 | 44,142 |
| 2024-01-30 | 8.681 | 8.834 | 8.226 | 8.282 | 7.250 | 78,688 |
| 2024-01-29 | 8.606 | 8.668 | 8.412 | 8.577 | 7.508 | 62,006 |
| 2024-01-26 | 8.525 | 8.696 | 8.494 | 8.613 | 7.540 | 60,692 |
| 2024-01-25 | 8.438 | 8.538 | 8.422 | 8.500 | 7.441 | 42,628 |
| 2024-01-24 | 8.413 | 8.526 | 8.370 | 8.390 | 7.345 | 44,991 |
| 2024-01-23 | 8.280 | 8.562 | 8.192 | 8.364 | 7.322 | 45,669 |
| 2024-01-22 | 8.183 | 8.232 | 8.112 | 8.167 | 7.150 | 65,184 |
| 2024-01-19 | 8.283 | 8.376 | 8.112 | 8.156 | 7.140 | 44,535 |
| 2024-01-18 | 8.226 | 8.336 | 8.156 | 8.158 | 7.142 | 31,190 |
| 2024-01-17 | 8.262 | 8.262 | 8.162 | 8.234 | 7.208 | 48,124 |
| 2024-01-16 | 8.360 | 8.360 | 8.254 | 8.352 | 7.312 | 36,282 |
| 2024-01-15 | 8.452 | 8.474 | 8.310 | 8.418 | 7.369 | 34,488 |
| 2024-01-12 | 8.442 | 8.570 | 8.430 | 8.436 | 7.385 | 18,069 |
| 2024-01-11 | 8.449 | 8.570 | 8.404 | 8.465 | 7.410 | 41,114 |
| 2024-01-10 | 8.433 | 8.444 | 8.310 | 8.364 | 7.322 | 140,075 |
| 2024-01-09 | 8.595 | 8.614 | 8.362 | 8.464 | 7.409 | 36,770 |
| 2024-01-08 | 8.458 | 8.575 | 8.312 | 8.575 | 7.507 | 51,471 |
| 2024-01-05 | 8.263 | 8.464 | 8.232 | 8.464 | 7.410 | 76,767 |
| 2024-01-04 | 8.224 | 8.280 | 8.142 | 8.264 | 7.234 | 39,750 |
| 2024-01-03 | 8.364 | 8.364 | 8.184 | 8.354 | 7.313 | 69,825 |
| 2024-01-02 | 8.382 | 8.606 | 8.382 | 8.466 | 7.411 | 37,311 |
| 2023-12-29 | 8.226 | 8.362 | 8.214 | 8.258 | 7.229 | 58,766 |
| 2023-12-28 | 8.150 | 8.232 | 8.114 | 8.222 | 7.198 | 33,893 |
| 2023-12-27 | 8.132 | 8.300 | 8.116 | 8.194 | 7.173 | 36,138 |
| 2023-12-22 | 8.050 | 8.158 | 8.036 | 8.142 | 7.128 | 48,365 |
| 2023-12-21 | 8.107 | 8.246 | 8.004 | 8.054 | 7.051 | 110,431 |
| 2023-12-20 | 7.972 | 8.142 | 7.972 | 8.018 | 7.019 | 25,580 |
| 2023-12-19 | 7.973 | 8.046 | 7.890 | 7.938 | 6.949 | 37,161 |
| 2023-12-18 | 8.068 | 8.068 | 7.948 | 8.026 | 7.026 | 42,108 |
| 2023-12-15 | 8.091 | 8.206 | 8.072 | 8.160 | 7.144 | 45,679 |
| 2023-12-14 | 8.070 | 8.180 | 8.014 | 8.070 | 7.065 | 39,830 |
| 2023-12-13 | 8.027 | 8.082 | 7.928 | 8.079 | 7.072 | 44,417 |
| 2023-12-12 | 8.124 | 8.148 | 8.000 | 8.100 | 7.091 | 67,396 |
| 2023-12-11 | 8.276 | 8.320 | 8.124 | 8.229 | 7.204 | 57,720 |
| 2023-12-08 | 7.860 | 8.380 | 7.860 | 8.350 | 7.310 | 244,864 |
| 2023-12-07 | 7.704 | 7.792 | 7.630 | 7.783 | 6.814 | 61,394 |
| 2023-12-05 | 7.585 | 7.734 | 7.542 | 7.694 | 6.736 | 90,513 |
| 2023-12-04 | 7.652 | 7.726 | 7.572 | 7.596 | 6.650 | 69,549 |
| 2023-12-01 | 7.463 | 7.660 | 7.446 | 7.561 | 6.619 | 232,724 |
| 2023-11-30 | 7.776 | 7.818 | 7.444 | 7.548 | 6.608 | 162,334 |
| 2023-11-29 | 7.836 | 7.836 | 7.484 | 7.715 | 6.754 | 124,922 |
| 2023-11-28 | 7.981 | 7.986 | 7.842 | 7.898 | 6.914 | 56,746 |
| 2023-11-27 | 8.006 | 8.040 | 7.922 | 8.004 | 7.007 | 201,824 |
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.