Nokian Renkaat Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6.460 | 6.480 | 6.414 | 6.451 | 6.031 | 76,832 |
| 2025-02-11 | 6.507 | 6.514 | 6.422 | 6.478 | 6.057 | 37,964 |
| 2025-02-10 | 6.326 | 6.576 | 6.326 | 6.480 | 6.059 | 71,986 |
| 2025-02-07 | 6.328 | 6.448 | 6.268 | 6.312 | 5.901 | 40,309 |
| 2025-02-06 | 6.227 | 6.404 | 6.120 | 6.357 | 5.944 | 96,182 |
| 2025-02-05 | 6.796 | 6.808 | 6.220 | 6.251 | 5.845 | 94,564 |
| 2025-02-04 | 8.000 | 8.216 | 6.660 | 6.890 | 6.442 | 81,703 |
| 2025-02-03 | 7.840 | 7.984 | 7.772 | 7.978 | 7.459 | 29,183 |
| 2025-01-31 | 8.046 | 8.108 | 8.010 | 8.034 | 7.511 | 7,499 |
| 2025-01-30 | 7.971 | 8.066 | 7.940 | 8.020 | 7.498 | 297,361 |
| 2025-01-29 | 7.870 | 7.996 | 7.870 | 7.896 | 7.382 | 33,260 |
| 2025-01-28 | 7.636 | 7.864 | 7.608 | 7.818 | 7.309 | 37,704 |
| 2025-01-27 | 7.658 | 7.740 | 7.640 | 7.648 | 7.151 | 42,210 |
| 2025-01-24 | 7.652 | 7.786 | 7.652 | 7.732 | 7.229 | 39,257 |
| 2025-01-23 | 7.608 | 7.656 | 7.596 | 7.616 | 7.121 | 25,919 |
| 2025-01-22 | 7.663 | 7.674 | 7.582 | 7.592 | 7.098 | 13,780 |
| 2025-01-21 | 7.670 | 7.672 | 7.618 | 7.634 | 7.137 | 25,111 |
| 2025-01-20 | 7.606 | 7.738 | 7.592 | 7.662 | 7.164 | 23,982 |
| 2025-01-17 | 7.702 | 7.752 | 7.624 | 7.624 | 7.128 | 103,424 |
| 2025-01-16 | 7.756 | 7.800 | 7.696 | 7.700 | 7.199 | 19,562 |
| 2025-01-15 | 7.632 | 7.738 | 7.632 | 7.728 | 7.225 | 17,214 |
| 2025-01-14 | 7.552 | 7.620 | 7.552 | 7.558 | 7.066 | 20,694 |
| 2025-01-13 | 7.476 | 7.514 | 7.374 | 7.458 | 6.973 | 15,849 |
| 2025-01-10 | 7.476 | 7.570 | 7.452 | 7.476 | 6.990 | 14,210 |
| 2025-01-09 | 7.443 | 7.494 | 7.388 | 7.486 | 6.999 | 19,596 |
| 2025-01-08 | 7.602 | 7.602 | 7.418 | 7.462 | 6.977 | 16,452 |
| 2025-01-07 | 7.472 | 7.674 | 7.472 | 7.616 | 7.121 | 37,778 |
| 2025-01-03 | 7.506 | 7.520 | 7.416 | 7.418 | 6.935 | 22,453 |
| 2025-01-02 | 7.395 | 7.512 | 7.390 | 7.486 | 6.999 | 37,178 |
| 2024-12-30 | 7.357 | 7.388 | 7.270 | 7.346 | 6.868 | 56,014 |
| 2024-12-27 | 7.230 | 7.368 | 7.230 | 7.364 | 6.885 | 68,434 |
| 2024-12-23 | 7.226 | 7.244 | 7.126 | 7.216 | 6.747 | 53,648 |
| 2024-12-20 | 7.166 | 7.264 | 7.140 | 7.252 | 6.780 | 27,914 |
| 2024-12-19 | 7.192 | 7.244 | 7.140 | 7.190 | 6.722 | 22,810 |
| 2024-12-18 | 7.461 | 7.490 | 7.234 | 7.278 | 6.805 | 24,435 |
| 2024-12-17 | 7.515 | 7.534 | 7.400 | 7.456 | 6.971 | 40,213 |
| 2024-12-16 | 7.619 | 7.636 | 7.460 | 7.608 | 7.113 | 41,511 |
| 2024-12-13 | 7.622 | 7.766 | 7.540 | 7.650 | 7.152 | 18,498 |
| 2024-12-12 | 7.627 | 7.650 | 7.586 | 7.648 | 7.151 | 16,985 |
| 2024-12-11 | 7.480 | 7.584 | 7.442 | 7.578 | 7.085 | 14,411 |
| 2024-12-10 | 7.568 | 7.572 | 7.474 | 7.488 | 7.001 | 24,784 |
| 2024-12-09 | 7.504 | 7.556 | 7.478 | 7.552 | 7.061 | 26,376 |
| 2024-12-05 | 7.406 | 7.550 | 7.392 | 7.466 | 6.980 | 122,116 |
| 2024-12-04 | 7.308 | 7.424 | 7.308 | 7.386 | 6.906 | 38,759 |
| 2024-12-03 | 7.346 | 7.478 | 7.272 | 7.278 | 6.805 | 29,353 |
| 2024-12-02 | 7.349 | 7.386 | 7.314 | 7.338 | 6.861 | 28,134 |
| 2024-11-29 | 7.432 | 7.448 | 7.330 | 7.384 | 6.904 | 13,804 |
| 2024-11-28 | 7.380 | 7.494 | 7.380 | 7.444 | 6.960 | 11,892 |
| 2024-11-27 | 7.264 | 7.364 | 7.084 | 7.364 | 6.885 | 308,048 |
| 2024-11-26 | 7.519 | 7.538 | 7.404 | 7.426 | 6.943 | 16,592 |
| 2024-11-25 | 7.501 | 7.564 | 7.456 | 7.548 | 7.057 | 38,973 |
| 2024-11-22 | 7.410 | 7.516 | 7.326 | 7.480 | 6.993 | 19,994 |
| 2024-11-21 | 7.395 | 7.420 | 7.346 | 7.355 | 6.876 | 18,263 |
| 2024-11-20 | 7.442 | 7.472 | 7.398 | 7.412 | 6.930 | 16,600 |
| 2024-11-19 | 7.535 | 7.538 | 7.362 | 7.422 | 6.939 | 17,976 |
| 2024-11-18 | 7.564 | 7.600 | 7.478 | 7.524 | 7.035 | 16,024 |
| 2024-11-15 | 7.559 | 7.634 | 7.510 | 7.580 | 7.087 | 14,282 |
| 2024-11-14 | 7.584 | 7.618 | 7.506 | 7.606 | 7.111 | 11,669 |
| 2024-11-13 | 7.585 | 7.712 | 7.554 | 7.560 | 7.068 | 9,005 |
| 2024-11-12 | 7.660 | 7.660 | 7.560 | 7.578 | 7.085 | 12,024 |
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.