Nokian Renkaat Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	17.720	19.750	17.570	18.556	14.518	1,804,873
2022-03-17	18.435	18.935	17.200	18.155	14.205	948,183
2022-03-16	17.188	18.550	17.030	17.517	13.706	1,488,628
2022-03-15	16.628	16.980	15.955	16.964	13.273	728,912
2022-03-14	15.958	17.035	15.950	16.703	13.068	507,864
2022-03-11	15.380	16.105	15.380	15.706	12.289	817,912
2022-03-10	15.848	15.995	14.485	14.873	11.637	539,159
2022-03-09	14.930	16.255	14.930	15.712	12.294	1,258,169
2022-03-08	13.665	14.600	13.665	14.314	11.199	686,107
2022-03-07	13.540	14.210	12.760	14.025	10.973	518,505
2022-03-04	14.140	14.500	13.855	14.144	11.067	726,122
2022-03-03	14.810	14.810	13.800	14.251	11.150	921,858
2022-03-02	13.305	14.910	11.195	12.833	10.041	1,559,742
2022-03-01	16.195	16.195	13.720	14.979	11.720	1,046,482
2022-02-28	18.245	18.245	16.020	17.003	13.303	826,115
2022-02-25	21.440	21.540	20.690	21.042	16.464	537,698
2022-02-24	23.780	23.780	20.670	21.044	16.465	1,197,716
2022-02-23	25.015	25.530	24.580	25.046	19.597	250,868
2022-02-22	23.270	25.860	23.020	24.856	19.448	372,001
2022-02-21	25.700	25.750	24.320	24.566	19.221	169,424
2022-02-18	26.405	26.460	25.560	26.258	20.545	102,456
2022-02-17	26.190	26.440	25.990	26.190	20.492	288,283
2022-02-16	26.790	26.790	25.980	26.455	20.699	133,857
2022-02-15	26.510	26.990	26.510	26.882	21.033	298,457
2022-02-14	26.495	26.950	25.840	26.320	20.594	654,093
2022-02-11	28.760	29.130	27.406	27.524	21.536	231,527
2022-02-10	28.425	29.200	28.160	28.431	22.245	425,461
2022-02-09	28.440	29.040	27.870	28.430	22.244	880,418
2022-02-08	29.970	30.140	27.890	29.045	22.725	657,581
2022-02-07	29.320	30.200	29.210	29.566	23.133	170,295
2022-02-04	29.620	29.620	28.920	29.056	22.734	302,855
2022-02-03	29.910	30.030	29.510	29.841	23.348	208,699
2022-02-02	30.180	30.500	29.760	30.439	23.816	219,796
2022-02-01	30.125	30.440	29.880	30.197	23.627	285,487
2022-01-31	29.860	30.050	29.640	29.788	23.307	151,158
2022-01-28	30.305	30.420	29.490	29.833	23.342	113,913
2022-01-27	28.310	30.540	28.310	29.393	22.998	569,898
2022-01-26	29.060	29.380	28.460	29.023	22.708	179,733
2022-01-25	29.340	29.440	28.802	29.185	22.835	172,866
2022-01-24	31.370	31.370	28.710	29.130	22.792	372,071
2022-01-21	32.585	32.650	31.320	31.970	25.014	77,896
2022-01-20	33.470	33.590	32.830	33.089	25.889	109,974
2022-01-19	32.160	33.400	32.160	32.888	25.732	253,277
2022-01-18	33.270	33.270	32.250	32.765	25.636	104,167
2022-01-17	34.710	34.780	33.250	33.890	26.517	114,685
2022-01-14	33.955	34.710	33.860	33.930	26.548	70,497
2022-01-13	34.125	34.850	33.998	34.430	26.939	154,274
2022-01-12	34.200	34.200	33.550	34.095	26.677	77,390
2022-01-11	33.935	34.120	33.810	33.893	26.519	53,582
2022-01-10	34.400	34.400	33.620	34.213	26.769	51,937
2022-01-07	34.345	34.790	34.260	34.386	26.905	82,214
2022-01-05	33.895	34.685	33.895	34.685	27.139	156,595
2022-01-04	33.448	33.760	33.448	33.690	26.360	159,632
2021-12-30	33.430	33.430	33.240	33.270	26.031	18,064
2021-12-29	33.320	33.400	33.120	33.262	26.025	7,375
2021-12-23	33.140	33.300	33.016	33.016	25.832	95,260
2021-12-22	32.945	33.101	32.700	32.700	25.585	99,294
2021-12-21	32.801	33.040	32.801	32.805	25.667	26,364
2021-12-20	32.035	32.860	32.030	32.267	25.247	414,995
2021-12-17	32.790	33.050	32.550	32.860	25.710	608,614

← NewerPage 20 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.