Nokian Renkaat Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	8.354	8.354	8.170	8.170	6.681	1,099,178
2023-03-06	8.384	8.500	8.294	8.447	6.908	108,342
2023-03-03	8.311	8.382	8.212	8.351	6.830	136,304
2023-03-02	8.348	8.376	8.218	8.249	6.746	232,183
2023-03-01	8.619	8.636	8.342	8.364	6.840	150,948
2023-02-28	8.746	8.746	8.516	8.612	7.043	149,529
2023-02-27	8.697	8.838	8.658	8.795	7.193	141,373
2023-02-24	8.959	9.036	8.606	8.658	7.080	221,685
2023-02-23	9.259	9.280	8.904	9.025	7.381	446,134
2023-02-22	9.398	9.398	9.180	9.259	7.572	194,566
2023-02-21	9.542	9.542	9.404	9.405	7.691	211,310
2023-02-20	9.712	9.796	9.510	9.572	7.828	148,284
2023-02-17	9.810	9.820	9.594	9.664	7.903	238,613
2023-02-16	9.727	9.972	9.624	9.813	8.025	192,450
2023-02-15	9.708	9.708	9.550	9.632	7.877	498,541
2023-02-14	9.580	9.750	9.548	9.558	7.816	97,857
2023-02-13	9.338	9.578	9.338	9.559	7.817	263,840
2023-02-10	9.356	9.472	9.034	9.212	7.534	176,781
2023-02-09	9.448	9.608	9.370	9.398	7.685	143,156
2023-02-08	9.998	10.025	9.342	9.370	7.663	691,490
2023-02-07	11.370	11.370	9.894	10.210	8.350	509,958
2023-02-06	11.490	11.490	11.170	11.292	9.235	49,401
2023-02-03	11.420	11.620	11.420	11.575	9.466	92,183
2023-02-02	11.178	11.560	11.175	11.560	9.454	169,054
2023-02-01	11.075	11.210	11.075	11.101	9.078	103,175
2023-01-31	10.890	10.980	10.595	10.919	8.930	139,681
2023-01-30	11.075	11.075	10.880	10.982	8.981	191,890
2023-01-27	11.145	11.200	11.040	11.144	9.113	423,788
2023-01-26	11.140	11.140	10.980	11.075	9.057	42,697
2023-01-25	11.333	11.380	10.950	11.070	9.053	94,921
2023-01-24	11.230	11.330	11.195	11.300	9.241	166,967
2023-01-23	11.105	11.215	11.075	11.163	9.129	95,419
2023-01-20	11.165	11.165	10.925	11.035	9.024	344,445
2023-01-19	11.138	11.215	11.040	11.080	9.061	518,538
2023-01-18	10.980	11.246	10.860	11.235	9.188	214,522
2023-01-17	10.843	10.990	10.710	10.743	8.786	427,324
2023-01-16	10.945	10.965	10.774	10.830	8.857	182,618
2023-01-13	10.913	11.030	10.765	10.900	8.914	75,112
2023-01-12	10.785	10.915	10.730	10.776	8.813	136,551
2023-01-11	10.705	10.845	10.570	10.715	8.763	128,763
2023-01-10	10.910	10.990	10.675	10.708	8.757	337,248
2023-01-09	10.735	10.990	10.735	10.955	8.959	142,743
2023-01-05	10.495	10.585	10.450	10.580	8.652	83,139
2023-01-04	10.195	10.545	10.195	10.535	8.615	239,160
2023-01-03	9.973	10.195	9.968	10.018	8.193	138,523
2022-12-30	9.702	9.702	9.580	9.580	7.834	70,439
2022-12-29	9.562	9.746	9.540	9.603	7.853	146,274
2022-12-28	9.630	9.630	9.504	9.616	7.864	83,412
2022-12-23	9.446	9.712	9.446	9.652	7.893	36,224
2022-12-22	9.543	9.578	9.410	9.456	7.733	80,876
2022-12-21	9.464	9.580	9.244	9.564	7.821	73,668
2022-12-20	9.366	9.478	9.292	9.458	7.735	79,421
2022-12-19	9.490	9.830	9.490	9.490	7.761	469,400
2022-12-16	9.925	9.948	9.432	9.506	7.774	366,227
2022-12-15	10.135	10.135	9.938	9.952	8.139	115,949
2022-12-14	10.169	10.285	10.140	10.248	8.381	61,240
2022-12-13	10.060	10.405	10.030	10.181	8.326	67,275
2022-12-12	10.213	10.220	10.010	10.030	8.202	703,844
2022-12-09	10.119	10.315	10.060	10.223	8.360	85,297
2022-12-08	10.186	10.195	10.040	10.044	8.214	73,197

← NewerPage 16 of 21 · 1,240 trading daysOlder →

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.