Nokian Renkaat Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.526 | 8.542 | 8.484 | 8.512 | 7.761 | 0 |
| 2024-09-04 | 8.574 | 8.576 | 8.506 | 8.514 | 7.762 | 0 |
| 2024-09-03 | 8.746 | 8.758 | 8.646 | 8.646 | 7.883 | 0 |
| 2024-09-02 | 8.620 | 8.748 | 8.620 | 8.716 | 7.947 | 0 |
| 2024-08-30 | 8.536 | 8.618 | 8.536 | 8.556 | 7.801 | 0 |
| 2024-08-29 | 8.570 | 8.596 | 8.518 | 8.518 | 7.766 | 0 |
| 2024-08-28 | 8.656 | 8.656 | 8.568 | 8.608 | 7.848 | 0 |
| 2024-08-27 | 8.656 | 8.714 | 8.642 | 8.642 | 7.879 | 0 |
| 2024-08-26 | 8.574 | 8.688 | 8.574 | 8.650 | 7.886 | 0 |
| 2024-08-23 | 8.526 | 8.526 | 8.492 | 8.492 | 7.742 | 0 |
| 2024-08-22 | 8.398 | 8.486 | 8.388 | 8.478 | 7.730 | 0 |
| 2024-08-21 | 8.356 | 8.374 | 8.316 | 8.374 | 7.635 | 0 |
| 2024-08-20 | 8.400 | 8.400 | 8.326 | 8.326 | 7.591 | 0 |
| 2024-08-19 | 8.264 | 8.356 | 8.264 | 8.352 | 7.615 | 0 |
| 2024-08-16 | 8.314 | 8.316 | 8.262 | 8.262 | 7.533 | 0 |
| 2024-08-15 | 8.202 | 8.342 | 8.202 | 8.342 | 7.606 | 0 |
| 2024-08-14 | 8.146 | 8.242 | 8.102 | 8.242 | 7.514 | 0 |
| 2024-08-13 | 8.008 | 8.008 | 7.890 | 7.890 | 7.194 | 0 |
| 2024-08-12 | 8.072 | 8.072 | 7.960 | 7.968 | 7.265 | 0 |
| 2024-08-09 | 8.032 | 8.088 | 7.948 | 8.028 | 7.319 | 0 |
| 2024-08-08 | 7.968 | 7.986 | 7.938 | 7.978 | 7.274 | 0 |
| 2024-08-07 | 7.966 | 8.018 | 7.930 | 8.018 | 7.310 | 0 |
| 2024-08-06 | 7.900 | 7.900 | 7.848 | 7.848 | 7.155 | 0 |
| 2024-08-05 | 7.940 | 7.940 | 7.742 | 7.788 | 7.101 | 0 |
| 2024-08-02 | 8.296 | 8.296 | 8.220 | 8.220 | 7.494 | 0 |
| 2024-08-01 | 8.468 | 8.520 | 8.358 | 8.358 | 7.620 | 0 |
| 2024-07-31 | 8.476 | 8.494 | 8.420 | 8.420 | 7.677 | 0 |
| 2024-07-30 | 8.370 | 8.428 | 8.354 | 8.366 | 7.627 | 0 |
| 2024-07-29 | 8.278 | 8.394 | 8.278 | 8.350 | 7.613 | 0 |
| 2024-07-26 | 8.244 | 8.354 | 8.244 | 8.318 | 7.584 | 0 |
| 2024-07-25 | 7.914 | 8.312 | 7.914 | 8.312 | 7.578 | 0 |
| 2024-07-24 | 7.718 | 7.968 | 7.718 | 7.904 | 7.206 | 0 |
| 2024-07-23 | 7.896 | 7.896 | 7.732 | 7.734 | 7.051 | 0 |
| 2024-07-22 | 7.784 | 7.966 | 7.784 | 7.906 | 7.208 | 0 |
| 2024-07-19 | 8.036 | 8.036 | 7.776 | 7.776 | 7.090 | 0 |
| 2024-07-18 | 7.916 | 7.996 | 7.910 | 7.996 | 7.290 | 0 |
| 2024-07-17 | 7.976 | 7.976 | 7.828 | 7.828 | 7.137 | 0 |
| 2024-07-16 | 7.874 | 7.894 | 7.818 | 7.894 | 7.197 | 0 |
| 2024-07-15 | 7.868 | 7.936 | 7.850 | 7.874 | 7.179 | 0 |
| 2024-07-12 | 7.896 | 7.928 | 7.884 | 7.910 | 7.212 | 0 |
| 2024-07-11 | 7.846 | 7.914 | 7.820 | 7.914 | 7.215 | 0 |
| 2024-07-10 | 7.724 | 7.818 | 7.724 | 7.784 | 7.097 | 0 |
| 2024-07-09 | 7.752 | 7.752 | 7.658 | 7.658 | 6.982 | 0 |
| 2024-07-08 | 7.800 | 7.856 | 7.748 | 7.748 | 7.064 | 0 |
| 2024-07-05 | 7.826 | 7.876 | 7.822 | 7.822 | 7.132 | 0 |
| 2024-07-04 | 7.900 | 7.900 | 7.812 | 7.812 | 7.122 | 0 |
| 2024-07-03 | 7.808 | 7.906 | 7.808 | 7.906 | 7.208 | 0 |
| 2024-07-02 | 7.766 | 7.766 | 7.766 | 7.766 | 7.080 | 0 |
| 2024-07-01 | 7.762 | 7.836 | 7.762 | 7.836 | 7.144 | 0 |
| 2024-06-28 | 7.762 | 7.762 | 7.678 | 7.678 | 7.000 | 0 |
| 2024-06-27 | 7.696 | 7.752 | 7.696 | 7.752 | 7.068 | 0 |
| 2024-06-26 | 7.792 | 7.792 | 7.718 | 7.718 | 7.037 | 0 |
| 2024-06-25 | 7.982 | 7.982 | 7.804 | 7.804 | 7.115 | 0 |
| 2024-06-24 | 7.796 | 7.968 | 7.796 | 7.968 | 7.265 | 0 |
| 2024-06-21 | 7.856 | 7.856 | 7.856 | 7.856 | 7.163 | 0 |
| 2024-06-20 | 7.722 | 7.804 | 7.722 | 7.804 | 7.115 | 0 |
| 2024-06-19 | 7.836 | 7.836 | 7.722 | 7.722 | 7.040 | 0 |
| 2024-06-18 | 7.860 | 7.860 | 7.796 | 7.796 | 7.108 | 0 |
| 2024-06-17 | 7.804 | 7.804 | 7.804 | 7.804 | 7.115 | 0 |
| 2024-06-14 | 8.012 | 8.012 | 7.824 | 7.824 | 7.133 | 0 |
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 |
| 2022-11-02 | 0.6600 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 |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.