NKRKY - Nokian Renkaat Oyj

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201914.9215.0414.9214.9514.954,500
Jun 14, 201914.8115.0214.8115.0215.023,500
Jun 13, 201915.1215.1815.1015.1515.155,200
Jun 12, 201915.1815.1815.0715.0915.0910,900
Jun 11, 201915.0615.2715.0615.1415.1491,000
Jun 10, 201914.8814.9414.8414.8414.842,400
Jun 07, 201914.6614.8814.6614.7914.796,600
Jun 06, 201914.5214.6414.5014.5814.583,100
Jun 05, 201914.4014.6014.4014.5014.503,200
Jun 04, 201914.6014.6614.4014.5314.5320,700
Jun 03, 201914.2414.4214.2414.3814.384,900
May 31, 201914.3214.3314.2214.2914.297,700
May 30, 201914.3714.5014.2914.5014.5014,800
May 29, 201914.3014.4414.2714.4014.4043,000
May 28, 201914.4114.5714.4114.5614.569,700
May 24, 201914.2714.4114.2714.3614.361,600
May 23, 201914.3814.3914.2114.2914.293,200
May 22, 201914.1514.2514.1514.2514.252,500
May 21, 201914.3714.5514.3714.5514.5514,600
May 20, 201914.2514.5214.2514.5014.5013,000
May 17, 201914.2914.3914.2914.3914.391,000
May 16, 201914.3714.4914.3714.3714.373,000
May 15, 201914.3914.5314.2714.4614.4615,700
May 14, 201914.0414.2513.9514.2514.2516,800
May 13, 201914.0214.1513.8514.0814.088,400
May 10, 201914.7414.8014.6014.7014.703,100
May 09, 201914.9115.1014.7615.0815.087,300
May 08, 201915.2315.5015.2215.2215.2223,800
May 07, 201915.8815.8815.7315.8615.862,400
May 06, 201915.8416.1415.8416.1416.14700
May 03, 201916.4716.6316.4716.6316.631,300
May 02, 201916.5916.6616.5916.6616.66600
May 01, 201916.7016.7016.7016.7016.70800
Apr 30, 201916.8416.8416.6516.6516.652,700
Apr 29, 201916.8716.9816.8416.8416.843,500
Apr 26, 201916.9517.0916.9017.0317.032,400
Apr 25, 201916.9116.9116.9116.9116.91800
Apr 24, 201917.3817.3817.3817.3817.38500
Apr 23, 201917.4017.5117.2517.3817.381,200
Apr 22, 201917.7517.7517.7017.7017.701,600
Apr 18, 201917.4917.4917.4917.4917.49200
Apr 17, 201917.4917.6317.4917.4917.492,200
Apr 16, 201917.4717.4717.4717.4717.47900
Apr 15, 201917.3817.4517.3117.4517.451,100
Apr 12, 201917.5517.5817.4417.5817.58600
Apr 11, 201917.4017.4017.3517.3517.357,200
Apr 10, 201916.9617.1116.9617.0017.001,300
Apr 10, 20190.890883 Dividend
Apr 09, 201918.0418.1718.0418.0617.173,800
Apr 08, 201918.0418.1517.8518.0017.112,900
Apr 05, 201917.7517.7517.7517.7516.872,300
Apr 04, 201917.6317.7517.6317.7516.871,700
Apr 03, 201917.5517.5517.5517.5516.68700
Apr 02, 201917.1417.2917.1417.2916.445,200
Apr 01, 201917.1317.1316.9916.9916.152,600
Mar 29, 201916.7016.8116.6816.6815.862,600
Mar 28, 201917.0317.0316.6516.8015.971,200
Mar 27, 201916.9116.9916.8016.8916.062,600
Mar 26, 201917.0217.0716.9316.9316.097,200
Mar 25, 201917.1817.2817.1817.1816.33900
Mar 22, 201917.5517.5517.5017.5016.641,300
Mar 21, 201917.6517.9317.6517.9317.05500
Mar 20, 201917.4317.4317.4317.4316.57100
Mar 19, 201917.4317.4317.4317.4316.57100
Mar 18, 201917.4317.4317.4317.4316.572,524,700
Mar 15, 201917.4317.4317.4317.4316.57100
Mar 14, 201917.4317.4317.4317.4316.57-
Mar 13, 201917.4317.4317.4317.4316.57100
Mar 12, 201917.4317.4317.4317.4316.57300
Mar 11, 201917.4017.4017.3817.3816.52600
Mar 08, 201917.7517.7517.7517.7516.87100
Mar 07, 201917.7517.7517.7517.7516.872,000,000
Mar 06, 201917.7517.7517.7517.7516.87-
Mar 05, 201917.7517.7517.7517.7516.87100
Mar 04, 201917.7517.7517.7517.7516.87100
Mar 01, 201917.7517.7517.7517.7516.87-
Feb 28, 201917.7517.7517.7517.7516.87100
Feb 27, 201917.7517.7517.7517.7516.87300
Feb 26, 201917.6417.6417.6417.6416.77-
Feb 25, 201917.6417.6417.6417.6416.77200
Feb 22, 201917.3017.3017.3017.3016.45300
Feb 21, 201917.5217.5217.5217.5216.66100
Feb 20, 201917.4117.5617.4117.5216.6612,800
Feb 19, 201916.8017.0016.8017.0016.16600
Feb 15, 201917.0817.0816.9816.9816.146,000
Feb 14, 201916.9716.9716.9016.9016.07700
Feb 13, 201916.9816.9816.6916.6915.871,600
Feb 12, 201916.1516.1516.1516.1515.35100
Feb 11, 201916.2116.2216.2116.2215.424,100
Feb 08, 201916.3016.3016.3016.3015.50800
Feb 07, 201916.8116.8116.7016.7015.885,300
Feb 06, 201917.0817.1216.9517.0816.2422,200
Feb 05, 201916.8016.8016.8016.8015.979,900
Feb 04, 201916.7816.7816.7816.7815.95100
Feb 01, 201916.2016.2016.2016.2015.4021,600
Jan 31, 201916.2016.2016.2016.2015.40100
Jan 30, 201916.2016.2016.2016.2015.40500
Jan 29, 201916.4016.4016.4016.4015.59100
Jan 28, 201916.4016.4016.4016.4015.59100
Jan 25, 201916.7516.7516.7516.7515.92100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...