Nokian Renkaat Oyj (TYRES.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR

11.13

-0.01

(-0.09%)

At close: 06:29PM EET

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	11.14	11.21	11.02	11.13	11.13	472,760
Jan 26, 2023	11.18	11.20	10.96	11.14	11.14	383,244
Jan 25, 2023	11.32	11.39	10.95	11.07	11.07	551,243
Jan 24, 2023	11.23	11.34	11.19	11.30	11.30	449,366
Jan 23, 2023	11.10	11.22	11.07	11.18	11.18	344,316
Jan 20, 2023	11.16	11.20	10.93	11.02	11.02	468,444
Jan 19, 2023	11.15	11.27	11.03	11.08	11.08	613,472
Jan 18, 2023	10.99	11.25	10.83	11.23	11.23	666,677
Jan 17, 2023	10.85	10.99	10.70	10.95	10.95	581,599
Jan 16, 2023	10.90	10.98	10.76	10.83	10.83	459,950
Jan 13, 2023	10.91	11.03	10.77	10.90	10.90	593,901
Jan 12, 2023	10.80	10.94	10.72	10.91	10.91	535,664
Jan 11, 2023	10.71	10.85	10.56	10.72	10.72	668,621
Jan 10, 2023	10.90	10.92	10.66	10.71	10.71	556,364
Jan 09, 2023	10.65	10.99	10.65	10.99	10.99	698,319
Jan 05, 2023	10.50	10.58	10.42	10.58	10.58	424,868
Jan 04, 2023	10.19	10.56	10.19	10.53	10.53	796,387
Jan 03, 2023	9.96	10.19	9.96	10.15	10.15	592,652
Jan 02, 2023	9.70	10.15	9.69	9.95	9.95	784,793
Dec 30, 2022	9.73	9.73	9.58	9.58	9.58	623,069
Dec 29, 2022	9.57	9.75	9.54	9.74	9.74	663,092
Dec 28, 2022	9.64	9.64	9.50	9.62	9.62	705,119
Dec 27, 2022	9.65	9.77	9.50	9.65	9.65	551,485
Dec 23, 2022	9.44	9.72	9.43	9.65	9.65	524,936
Dec 22, 2022	9.55	9.59	9.40	9.44	9.44	799,604
Dec 21, 2022	9.46	9.59	9.43	9.56	9.56	495,817
Dec 20, 2022	9.38	9.48	9.27	9.46	9.46	582,212
Dec 19, 2022	9.49	9.83	9.45	9.49	9.49	877,591
Dec 16, 2022	9.92	9.97	9.43	9.46	9.46	1,991,355
Dec 15, 2022	10.15	10.15	9.93	9.95	9.95	742,372
Dec 14, 2022	10.19	10.29	10.12	10.25	10.25	560,544
Dec 13, 2022	10.05	10.42	10.02	10.18	10.18	807,657
Dec 12, 2022	10.22	10.22	10.01	10.03	10.03	587,867
Dec 09, 2022	10.10	10.32	10.03	10.23	10.23	512,243
Dec 08, 2022	10.19	10.21	10.03	10.05	10.05	505,126
Dec 07, 2022	10.30	10.32	10.08	10.19	10.19	753,916
Dec 05, 2022	10.53	10.53	10.35	10.42	10.42	474,486
Dec 02, 2022	10.52	10.63	10.41	10.53	10.53	438,704
Dec 01, 2022	10.52	10.66	10.27	10.52	10.52	659,898
Nov 30, 2022	10.40	10.48	10.27	10.43	10.43	686,720
Nov 29, 2022	10.49	10.52	10.35	10.35	10.35	421,383
Nov 28, 2022	10.56	10.60	10.45	10.45	10.45	455,863
Nov 25, 2022	10.43	10.64	10.41	10.57	10.57	439,324
Nov 24, 2022	10.52	10.72	10.41	10.41	10.41	1,096,270
Nov 23, 2022	10.80	10.88	10.45	10.51	10.51	633,052
Nov 22, 2022	10.90	10.93	10.73	10.78	10.78	434,854
Nov 21, 2022	10.98	11.00	10.77	10.92	10.92	325,377
Nov 18, 2022	10.77	11.06	10.66	10.98	10.98	493,824
Nov 17, 2022	10.97	11.11	10.73	10.73	10.73	453,217
Nov 16, 2022	11.05	11.20	10.88	10.97	10.97	357,922
Nov 15, 2022	11.50	11.56	11.05	11.13	11.13	840,851
Nov 14, 2022	11.22	11.55	11.03	11.48	11.48	826,382
Nov 11, 2022	10.89	11.10	10.77	11.07	11.07	805,848
Nov 10, 2022	10.26	10.77	10.23	10.76	10.76	640,187
Nov 09, 2022	10.47	10.56	10.22	10.45	10.45	486,617
Nov 08, 2022	10.66	10.67	10.40	10.56	10.56	604,929
Nov 07, 2022	10.06	10.77	10.06	10.64	10.64	1,013,189
Nov 04, 2022	9.80	10.09	9.68	10.03	10.03	1,103,784
Nov 03, 2022	10.10	10.10	9.81	9.83	9.83	1,029,790
Nov 02, 2022	10.20	10.40	10.02	10.12	10.12	1,634,746
Nov 02, 2022	0.66 Dividend
Nov 01, 2022	11.49	12.19	9.97	10.09	9.43	3,265,166
Oct 31, 2022	11.52	11.73	11.28	11.41	10.66	572,316
Oct 28, 2022	11.38	12.00	10.74	11.52	10.77	1,358,894
Oct 27, 2022	11.31	11.58	11.15	11.40	10.65	705,800
Oct 26, 2022	11.18	11.36	10.90	11.11	10.38	548,895
Oct 25, 2022	11.15	11.27	10.89	11.22	10.49	417,668
Oct 24, 2022	11.07	11.25	10.89	11.14	10.41	354,278
Oct 21, 2022	11.19	11.19	10.81	11.03	10.31	392,135
Oct 20, 2022	11.41	11.41	11.19	11.28	10.55	674,154
Oct 19, 2022	11.56	11.62	11.31	11.41	10.67	376,703
Oct 18, 2022	11.50	11.61	11.28	11.50	10.75	539,506
Oct 17, 2022	11.19	11.48	11.07	11.45	10.71	481,534
Oct 14, 2022	11.30	11.49	11.17	11.19	10.46	634,868
Oct 13, 2022	10.80	11.26	10.65	11.15	10.42	747,019
Oct 12, 2022	10.78	10.98	10.50	10.90	10.19	679,914
Oct 11, 2022	10.68	10.81	10.42	10.78	10.07	570,764
Oct 10, 2022	10.73	10.81	10.35	10.68	9.98	656,990
Oct 07, 2022	10.56	11.05	10.36	10.94	10.22	698,239
Oct 06, 2022	10.49	10.61	10.38	10.56	9.86	317,304
Oct 05, 2022	10.75	10.75	10.17	10.30	9.62	525,256
Oct 04, 2022	10.48	10.76	10.35	10.73	10.03	625,271
Oct 03, 2022	9.79	10.34	9.61	10.34	9.66	704,748
Sep 30, 2022	9.75	9.94	9.68	9.90	9.25	699,507
Sep 29, 2022	10.01	10.08	9.62	9.71	9.07	884,674
Sep 28, 2022	10.20	10.28	9.92	10.24	9.57	621,245
Sep 27, 2022	10.35	10.49	10.18	10.23	9.56	435,324
Sep 26, 2022	10.13	10.38	10.01	10.25	9.58	425,116
Sep 23, 2022	10.93	10.93	10.15	10.15	9.49	846,864
Sep 22, 2022	10.89	10.97	10.73	10.82	10.12	343,313
Sep 21, 2022	10.80	11.10	10.71	11.01	10.29	564,125
Sep 20, 2022	10.86	11.06	10.74	10.98	10.27	495,892
Sep 19, 2022	11.27	11.27	10.75	10.84	10.13	446,442
Sep 16, 2022	10.76	11.45	10.58	11.31	10.57	2,984,087
Sep 15, 2022	10.74	11.12	10.73	10.94	10.22	537,363
Sep 14, 2022	10.97	11.03	10.51	10.70	10.00	776,729
Sep 13, 2022	11.56	11.60	10.77	11.04	10.32	929,835
Sep 12, 2022	11.27	11.63	11.23	11.53	10.78	848,506
Sep 09, 2022	10.56	11.27	10.56	11.22	10.48	844,954
Sep 08, 2022	10.66	10.73	10.36	10.56	9.87	495,660
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,927.60-2.40(-0.12%)

Nokian Renkaat Oyj (TYRES.HE)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,927.60
-2.40(-0.12%)