Nokian Renkaat Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	11.520	11.850	11.350	11.621	9.504	401,916
2022-06-17	10.815	11.515	10.815	11.327	9.263	1,381,722
2022-06-16	10.835	10.835	10.245	10.356	8.469	733,987
2022-06-15	11.120	11.525	10.900	11.151	9.119	2,694,899
2022-06-14	11.190	11.190	10.725	10.947	8.952	555,835
2022-06-13	11.623	11.635	10.875	11.222	9.178	827,172
2022-06-10	12.517	12.517	11.830	11.830	9.674	1,331,104
2022-06-09	12.590	13.045	12.495	12.774	10.446	4,275,666
2022-06-08	12.980	12.980	12.245	12.676	10.366	666,405
2022-06-07	13.500	13.565	12.985	13.505	11.044	571,215
2022-06-06	12.930	13.790	12.900	13.218	10.809	2,078,781
2022-06-01	12.978	13.225	12.670	12.990	10.623	2,304,975
2022-05-31	13.100	13.100	12.660	12.796	10.465	2,035,045
2022-05-30	13.130	13.305	13.040	13.085	10.701	2,120,287
2022-05-27	13.040	13.055	12.655	12.875	10.529	1,883,926
2022-05-25	12.720	12.890	12.280	12.623	10.323	1,923,332
2022-05-24	12.730	12.730	12.130	12.298	10.057	2,053,918
2022-05-23	12.378	12.992	12.145	12.537	10.253	5,504,768
2022-05-20	12.655	13.470	12.335	13.210	10.803	2,304,848
2022-05-19	12.125	12.580	12.010	12.575	10.284	5,760,236
2022-05-18	12.848	13.000	12.310	12.623	10.323	5,826,182
2022-05-17	12.800	13.180	12.725	12.845	10.505	3,168,633
2022-05-16	13.015	13.015	12.560	12.665	10.357	3,659,621
2022-05-13	12.754	13.240	12.754	13.126	10.735	4,420,974
2022-05-12	11.860	12.565	11.855	12.500	10.222	7,435,290
2022-05-11	11.935	12.500	11.895	12.223	9.996	3,463,040
2022-05-10	11.650	12.100	11.650	11.904	9.735	4,830,196
2022-05-09	11.918	11.935	11.235	11.442	9.357	3,195,654
2022-05-06	11.828	12.020	11.545	11.781	9.634	4,130,837
2022-05-05	12.470	12.815	11.865	12.668	10.359	5,544,704
2022-05-04	12.395	12.395	12.100	12.245	10.014	468,479
2022-05-03	12.453	12.770	12.025	12.353	10.102	1,364,962
2022-04-29	12.470	13.165	12.470	12.877	10.531	454,734
2022-04-28	12.803	13.340	12.600	12.718	9.951	2,187,693
2022-04-27	12.250	12.920	11.865	12.436	9.730	1,095,094
2022-04-26	12.963	13.040	12.110	12.590	9.851	1,381,391
2022-04-25	12.860	13.085	12.670	12.822	10.032	394,997
2022-04-22	13.593	13.745	13.050	13.432	10.509	1,174,558
2022-04-21	13.400	14.005	13.400	13.831	10.822	2,069,568
2022-04-20	13.080	13.460	12.870	13.324	10.425	2,222,943
2022-04-19	12.570	13.150	12.355	13.052	10.212	5,313,009
2022-04-14	12.515	12.525	12.195	12.324	9.643	680,050
2022-04-13	12.420	12.610	12.035	12.272	9.602	3,575,535
2022-04-12	11.278	12.420	11.150	11.883	9.298	1,249,668
2022-04-11	12.365	12.430	11.425	11.927	9.332	971,956
2022-04-08	13.555	13.715	13.370	13.555	10.606	404,890
2022-04-07	13.583	13.875	13.295	13.623	10.659	944,746
2022-04-06	13.970	14.025	13.145	13.357	10.451	405,993
2022-04-05	14.615	14.628	13.940	14.200	11.110	280,621
2022-04-04	14.935	15.020	14.475	14.738	11.531	254,418
2022-04-01	14.725	15.010	14.660	14.863	11.629	290,532
2022-03-31	15.213	15.325	14.774	14.971	11.714	399,968
2022-03-30	15.750	15.750	15.250	15.395	12.046	465,400
2022-03-29	15.540	16.675	15.540	15.942	12.473	842,629
2022-03-28	15.365	15.435	15.035	15.176	11.874	236,772
2022-03-25	15.293	15.410	15.065	15.353	12.013	176,560
2022-03-24	15.465	15.700	14.975	15.281	11.956	217,192
2022-03-23	16.223	16.335	15.675	16.082	12.583	251,400
2022-03-22	16.470	16.955	15.980	16.309	12.760	553,800
2022-03-21	17.965	17.965	15.965	16.666	13.040	6,686,894

← NewerPage 19 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.