Nokian Renkaat Oyj (NKRKY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:34PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 1,001 |
| 02 May 2024 | 4.2900 | 4.2900 | 4.2600 | 4.2600 | 4.2600 | 1,700 |
| 01 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 01 May 2024 | 0.186 Dividend | |||||
| 30 Apr 2024 | 4.5200 | 4.5600 | 4.5000 | 4.5000 | 4.3140 | 1,600 |
| 29 Apr 2024 | 4.7500 | 4.7500 | 4.5800 | 4.5800 | 4.3907 | 1,200 |
| 26 Apr 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.5345 | - |
| 25 Apr 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.5345 | 100 |
| 24 Apr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.5728 | - |
| 23 Apr 2024 | 4.8000 | 4.8000 | 4.7700 | 4.7700 | 4.5728 | 900 |
| 22 Apr 2024 | 4.7900 | 4.8000 | 4.7700 | 4.8000 | 4.6016 | 9,500 |
| 19 Apr 2024 | 4.7900 | 4.7900 | 4.7600 | 4.7600 | 4.5633 | 800 |
| 18 Apr 2024 | 4.7700 | 4.7700 | 4.7300 | 4.7300 | 4.5345 | 1,800 |
| 17 Apr 2024 | 4.7500 | 4.7500 | 4.6800 | 4.7400 | 4.5441 | 8,100 |
| 16 Apr 2024 | 4.7600 | 4.7600 | 4.7500 | 4.7500 | 4.5537 | 400 |
| 15 Apr 2024 | 4.9100 | 4.9300 | 4.8200 | 4.8200 | 4.6208 | 1,300 |
| 12 Apr 2024 | 4.8600 | 4.8600 | 4.8400 | 4.8400 | 4.6399 | 1,500 |
| 11 Apr 2024 | 5.0200 | 5.0300 | 5.0100 | 5.0300 | 4.8221 | 6,600 |
| 10 Apr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8413 | - |
| 09 Apr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8413 | 1,900 |
| 08 Apr 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.8125 | 7,800 |
| 05 Apr 2024 | 4.8900 | 4.9100 | 4.8900 | 4.9100 | 4.7071 | 9,100 |
| 04 Apr 2024 | 4.9100 | 4.9100 | 4.7900 | 4.7900 | 4.5920 | 20,400 |
| 03 Apr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.5728 | 3,900 |
| 02 Apr 2024 | 4.5700 | 4.5800 | 4.5700 | 4.5700 | 4.3811 | 7,900 |
| 01 Apr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5249 | - |
| 28 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5249 | - |
| 27 Mar 2024 | 4.7300 | 4.7300 | 4.7200 | 4.7200 | 4.5249 | 1,600 |
| 26 Mar 2024 | 4.7200 | 4.7200 | 4.7000 | 4.7100 | 4.5153 | 7,400 |
| 25 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4866 | - |
| 22 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4866 | - |
| 21 Mar 2024 | 4.6500 | 4.6800 | 4.6300 | 4.6800 | 4.4866 | 2,300 |
| 20 Mar 2024 | 4.5200 | 4.7100 | 4.5200 | 4.7100 | 4.5153 | 11,500 |
| 19 Mar 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.2277 | - |
| 18 Mar 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.2277 | 1,000 |
| 15 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1990 | 400 |
| 14 Mar 2024 | 4.4200 | 4.4200 | 4.3600 | 4.3600 | 4.1798 | 1,400 |
| 13 Mar 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.3236 | - |
| 12 Mar 2024 | 4.5000 | 4.5100 | 4.5000 | 4.5100 | 4.3236 | 900 |
| 11 Mar 2024 | 4.5100 | 4.5500 | 4.5100 | 4.5500 | 4.3619 | 5,200 |
| 08 Mar 2024 | 4.5500 | 4.5500 | 4.5200 | 4.5200 | 4.3332 | 1,300 |
| 07 Mar 2024 | 4.5300 | 4.5400 | 4.5200 | 4.5300 | 4.3428 | 4,200 |
| 06 Mar 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.3044 | 100 |
| 05 Mar 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.2277 | 600 |
| 04 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2757 | 100 |
| 01 Mar 2024 | 4.5200 | 4.5400 | 4.5200 | 4.5400 | 4.3523 | 1,100 |
| 29 Feb 2024 | 4.5200 | 4.5200 | 4.4900 | 4.5200 | 4.3332 | 1,000 |
| 28 Feb 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.3428 | 300 |
| 27 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3332 | - |
| 26 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3332 | - |
| 23 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3332 | 6,000 |
| 22 Feb 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.4003 | - |
| 21 Feb 2024 | 4.5800 | 4.5900 | 4.5800 | 4.5900 | 4.4003 | 1,400 |
| 20 Feb 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.2277 | 500 |
| 16 Feb 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.3619 | - |
| 15 Feb 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.3619 | 200 |
| 14 Feb 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.2852 | 400 |
| 13 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.2469 | 1,000 |
| 12 Feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2757 | 1,100 |
| 09 Feb 2024 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 4.2948 | 2,100 |
| 08 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5537 | - |
| 07 Feb 2024 | 4.7200 | 4.7500 | 4.7000 | 4.7500 | 4.5537 | 1,500 |
| 06 Feb 2024 | 4.6200 | 4.6500 | 4.6000 | 4.6400 | 4.4482 | 7,100 |
| 05 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2181 | 300 |
| 02 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2948 | - |
| 01 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2948 | - |
| 31 Jan 2024 | 4.4900 | 4.4900 | 4.4800 | 4.4800 | 4.2948 | 700 |
| 30 Jan 2024 | 4.6100 | 4.6100 | 4.4200 | 4.4200 | 4.2373 | 4,900 |
| 29 Jan 2024 | 4.5700 | 4.6800 | 4.5700 | 4.6800 | 4.4866 | 2,100 |
| 26 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2948 | 100 |
| 25 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2948 | - |
| 24 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2948 | - |
| 23 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2948 | 4,200 |
| 22 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2181 | 100 |
| 19 Jan 2024 | 4.3900 | 4.4100 | 4.3800 | 4.4100 | 4.2277 | 6,400 |
| 18 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.2661 | 1,200 |
| 17 Jan 2024 | 4.4200 | 4.4200 | 4.4100 | 4.4100 | 4.2277 | 5,900 |
| 16 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2757 | 100 |
| 12 Jan 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.4003 | - |
| 11 Jan 2024 | 4.5700 | 4.5900 | 4.5700 | 4.5900 | 4.4003 | 3,000 |
| 10 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3715 | 800 |
| 09 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2757 | - |
| 08 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2757 | - |
| 05 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2757 | - |
| 04 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2757 | 5,000 |
| 03 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.2565 | 1,600 |
| 02 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2948 | - |
| 29 Dec 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2948 | - |
| 28 Dec 2023 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 4.2948 | 3,500 |
| 27 Dec 2023 | 4.4500 | 4.4800 | 4.4500 | 4.4800 | 4.2948 | 3,200 |
| 26 Dec 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.2661 | 100 |
| 22 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2181 | 300 |
| 21 Dec 2023 | 4.3800 | 4.4000 | 4.3800 | 4.4000 | 4.2181 | 500 |
| 20 Dec 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.1319 | - |
| 19 Dec 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.1319 | 200 |
| 18 Dec 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1223 | 3,000 |
| 15 Dec 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1606 | - |
| 14 Dec 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1606 | - |
| 13 Dec 2023 | 4.2600 | 4.3400 | 4.2600 | 4.3400 | 4.1606 | 18,900 |
| 12 Dec 2023 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | 4.1127 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.