NRE1V.HE - Nokian Renkaat Oyj

Helsinki - Helsinki Real Time Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 21, 201926.2026.3625.8126.0926.09861,399
May 20, 201926.2726.2725.6425.8925.89470,556
May 17, 201925.8525.9825.6525.9825.98683,984
May 16, 201925.8725.9425.4725.8525.851,046,635
May 15, 201925.5025.8224.9625.8225.82959,738
May 14, 201925.0725.4025.0525.4025.40999,994
May 13, 201926.1226.1324.9225.0025.00974,022
May 10, 201926.8026.9526.0226.0526.051,339,667
May 09, 201927.6027.6026.5226.6326.63859,094
May 08, 201928.0128.3527.3127.4027.40948,147
May 07, 201928.5728.9828.1828.1828.18505,615
May 06, 201929.0929.0928.4628.7528.75393,351
May 03, 201929.7529.8029.4729.5929.59385,285
May 02, 201929.7429.8829.6429.8029.80409,699
Apr 30, 201930.2830.3629.7129.8229.82599,096
Apr 29, 201930.5830.6630.2430.2830.28377,987
Apr 26, 201930.3930.6730.3330.5830.58359,218
Apr 25, 201930.6530.7530.3630.3930.39348,122
Apr 24, 201930.8531.0230.5230.8030.80632,554
Apr 23, 201931.3431.4930.9331.1831.18326,460
Apr 18, 201931.0031.4630.7331.3431.34392,839
Apr 17, 201931.1331.5031.0131.1231.12733,044
Apr 16, 201930.7831.1130.6531.1131.11437,491
Apr 15, 201931.0131.0930.5530.8430.84342,961
Apr 12, 201930.8031.0930.6730.9930.99388,070
Apr 11, 201930.4030.9530.3830.8730.87565,648
Apr 10, 201930.5030.6230.0530.3330.33682,874
Apr 10, 20191.58 Dividend
Apr 09, 201932.0432.2431.8732.0530.47493,292
Apr 08, 201932.3232.3331.8732.1630.57866,232
Apr 05, 201931.6032.3031.5532.2030.61675,757
Apr 04, 201931.3731.7031.2431.5730.01494,373
Apr 03, 201930.8431.4830.8431.4029.85582,532
Apr 02, 201930.5030.9330.1630.6929.18761,075
Apr 01, 201930.1630.5230.1230.4628.96676,208
Mar 29, 201930.3230.4029.8029.8428.37446,403
Mar 28, 201930.2230.5530.0030.0028.52305,984
Mar 27, 201930.2130.5829.8030.2028.71601,506
Mar 26, 201930.5030.6130.0830.0928.61689,877
Mar 25, 201930.7830.9430.3430.4228.92482,520
Mar 22, 201931.6131.7530.8330.8329.31390,234
Mar 21, 201931.5031.7531.2131.4929.94349,480
Mar 20, 201932.3032.3531.4631.4829.93697,313
Mar 19, 201932.3032.4431.2332.3230.73870,986
Mar 18, 201932.1632.1931.8532.1930.607,379,728
Mar 15, 201931.8732.2031.7932.1130.53985,613
Mar 14, 201931.2532.1231.2531.8430.27591,305
Mar 13, 201931.1531.2430.9231.1529.61556,713
Mar 12, 201931.2831.4231.0231.1729.63474,976
Mar 11, 201931.1331.1530.6831.0129.48678,940
Mar 08, 201931.0731.1730.8531.0929.56354,497
Mar 07, 201931.4531.5331.1431.3729.82478,792
Mar 06, 201931.8831.8831.4831.5630.00438,739
Mar 05, 201931.8131.9531.5831.8830.31416,404
Mar 04, 201932.0432.1131.6631.7930.22793,004
Mar 01, 201931.1131.9631.1131.8230.25648,850
Feb 28, 201931.1731.2730.9631.1029.57561,899
Feb 27, 201931.3231.4231.1231.3329.79398,595
Feb 26, 201931.1531.4030.9331.3229.78439,483
Feb 25, 201930.8831.2730.7131.1829.64383,456
Feb 22, 201930.7630.9530.5230.6829.17366,072
Feb 21, 201930.9430.9430.5430.7529.23582,038
Feb 20, 201930.0730.9030.0730.8729.35750,503
Feb 19, 201930.1430.3129.8329.9628.48660,363
Feb 18, 201930.1230.3930.0030.1528.66502,657
Feb 15, 201930.0830.5129.8530.1228.64698,951
Feb 14, 201930.0630.2329.8330.1128.63681,385
Feb 13, 201929.0230.1429.0029.8328.361,428,911
Feb 12, 201928.9029.3728.8128.9127.481,007,401
Feb 11, 201928.9229.2228.5128.7227.30910,325
Feb 08, 201929.7129.9928.6428.7827.361,145,950
Feb 07, 201929.8329.9429.4429.7128.25966,618
Feb 06, 201929.8030.3429.6330.0228.541,118,400
Feb 05, 201929.4830.6028.8329.7528.281,456,592
Feb 04, 201929.6529.7028.9629.2827.84815,449
Feb 01, 201929.1429.8629.1129.5228.061,031,161
Jan 31, 201928.4629.0728.4629.0227.591,998,366
Jan 30, 201928.6028.8328.0128.2026.81924,376
Jan 29, 201928.9829.0028.4328.5727.16618,154
Jan 28, 201929.5029.6128.9628.9827.55492,749
Jan 25, 201929.5829.7829.2829.5128.06587,920
Jan 24, 201928.9829.5428.7529.3927.94520,996
Jan 23, 201929.2129.2928.6928.7227.30636,501
Jan 22, 201929.4629.6829.2729.3727.92691,496
Jan 21, 201929.3329.6629.2629.4528.00362,802
Jan 18, 201928.7529.4028.6629.3027.86495,412
Jan 17, 201928.5228.6228.2128.5227.11490,465
Jan 16, 201928.1528.8427.9428.5927.18845,695
Jan 15, 201928.5029.0728.2328.3926.99850,974
Jan 14, 201927.5728.4127.4028.3826.98820,983
Jan 11, 201928.3228.4027.5127.7826.41687,097
Jan 10, 201928.1128.4227.8228.1826.79422,645
Jan 09, 201928.3028.8827.9228.1926.80694,978
Jan 08, 201927.8028.8227.8028.1726.78695,228
Jan 07, 201927.5027.8327.2327.7726.40572,049
Jan 04, 201926.6227.7726.6227.7726.40542,608
Jan 03, 201926.9427.0126.4126.4725.17438,129
Jan 02, 201927.0927.2226.6427.0825.75412,078
Dec 28, 201826.5026.8726.5026.8225.50436,430
Dec 27, 201826.8527.4126.3826.4325.13419,107
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...