Nokian Renkaat Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	11.298	11.620	11.260	11.526	9.426	59,575
2022-09-09	10.578	11.270	10.570	11.215	9.172	304,630
2022-09-08	10.675	10.675	10.370	10.565	8.640	353,344
2022-09-07	10.375	10.655	10.295	10.655	8.714	782,667
2022-09-06	10.074	10.330	10.060	10.241	8.375	18,161
2022-09-05	10.323	10.440	10.090	10.090	8.252	31,264
2022-09-02	10.295	10.750	10.100	10.750	8.791	112,066
2022-09-01	10.270	10.352	10.160	10.307	8.429	281,430
2022-08-31	10.475	10.590	10.285	10.370	8.481	62,595
2022-08-30	10.229	10.675	10.150	10.557	8.633	1,267,764
2022-08-26	10.139	10.180	10.050	10.055	8.223	79,742
2022-08-25	10.315	10.315	10.035	10.152	8.302	4,905,950
2022-08-24	10.258	10.285	10.005	10.165	8.313	26,283
2022-08-23	10.140	10.370	10.140	10.325	8.444	45,365
2022-08-22	10.510	10.510	10.150	10.169	8.316	71,016
2022-08-19	10.653	10.745	10.550	10.713	8.761	9,768
2022-08-18	10.568	10.815	10.520	10.785	8.820	19,570
2022-08-17	11.115	11.115	10.525	10.535	8.615	87,132
2022-08-16	10.950	11.185	10.820	11.185	9.147	29,617
2022-08-15	11.428	11.430	10.885	10.925	8.934	54,718
2022-08-12	11.235	11.515	11.180	11.395	9.319	104,898
2022-08-11	11.140	11.230	10.995	11.230	9.184	68,774
2022-08-10	10.665	11.125	10.590	11.125	9.098	245,939
2022-08-09	11.100	11.100	10.705	10.900	8.914	554,860
2022-08-08	11.125	11.205	10.990	11.205	9.163	570,000
2022-08-05	11.668	11.695	11.010	11.010	9.004	1,171,800
2022-08-04	11.273	11.725	11.060	11.556	9.450	716,247
2022-08-03	10.720	11.280	10.665	11.255	9.204	952,042
2022-08-02	11.223	11.285	10.025	10.300	8.423	1,026,316
2022-08-01	11.440	11.440	11.265	11.395	9.319	2,713,069
2022-07-29	11.083	11.505	11.083	11.363	9.293	167,529
2022-07-28	10.918	11.090	10.845	10.945	8.951	56,466
2022-07-27	10.928	11.025	10.805	10.855	8.877	113,865
2022-07-26	11.131	11.131	10.880	10.949	8.954	97,381
2022-07-25	11.223	11.225	10.915	11.170	9.135	117,491
2022-07-22	11.165	11.355	11.080	11.195	9.155	97,594
2022-07-21	11.145	11.310	11.055	11.120	9.093	93,346
2022-07-20	11.075	11.265	11.010	11.100	9.077	146,288
2022-07-19	10.665	11.145	10.665	10.942	8.948	165,958
2022-07-18	10.665	10.780	10.620	10.650	8.709	92,438
2022-07-15	10.117	10.765	10.070	10.610	8.677	154,172
2022-07-14	10.146	10.300	9.950	10.000	8.178	101,756
2022-07-13	10.293	10.415	10.045	10.161	8.310	131,303
2022-07-12	10.191	10.335	10.040	10.300	8.423	3,089,092
2022-07-11	10.330	10.645	10.290	10.290	8.415	2,238,647
2022-07-08	10.563	10.897	10.475	10.617	8.683	373,636
2022-07-07	10.219	10.655	10.085	10.630	8.693	190,660
2022-07-06	10.082	10.315	10.020	10.105	8.264	283,758
2022-07-05	10.563	10.660	9.828	10.138	8.291	277,342
2022-07-04	10.315	10.565	10.125	10.517	8.601	455,932
2022-07-01	10.429	10.665	10.225	10.260	8.391	142,968
2022-06-30	10.748	10.755	10.245	10.429	8.529	157,960
2022-06-29	11.070	11.070	10.800	10.957	8.961	265,613
2022-06-28	11.388	11.710	11.025	11.245	9.196	1,796,232
2022-06-27	12.265	12.265	11.155	11.353	9.285	872,472
2022-06-24	12.130	12.130	12.130	12.130	9.920	1
2022-06-23	11.868	12.130	11.430	12.130	9.920	216,049
2022-06-22	11.748	11.760	11.510	11.741	9.602	1,027,093
2022-06-21	11.800	12.220	11.689	12.127	9.917	407,993
2022-06-20	11.520	11.850	11.350	11.621	9.504	401,916

← NewerPage 18 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.