UK markets open in 4 hours 39 minutes
NIKKEI 225
37,791.67 +163.19 (+0.43%) HANG SENG
17,544.84 +260.30 (+1.51%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,346.30 +3.80 (+0.16%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,675.96 +312.98 (+0.61%)
Nokian Renkaat Oyj (NKRKY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:33PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 100 |
| 24 Apr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 23 Apr 2024 | 4.8000 | 4.8000 | 4.7700 | 4.7700 | 4.7700 | 900 |
| 22 Apr 2024 | 4.7900 | 4.8000 | 4.7700 | 4.8000 | 4.8000 | 9,500 |
| 19 Apr 2024 | 4.7900 | 4.7900 | 4.7600 | 4.7600 | 4.7600 | 800 |
| 18 Apr 2024 | 4.7700 | 4.7700 | 4.7300 | 4.7300 | 4.7300 | 1,800 |
| 17 Apr 2024 | 4.7500 | 4.7500 | 4.6800 | 4.7400 | 4.7400 | 8,100 |
| 16 Apr 2024 | 4.7600 | 4.7600 | 4.7500 | 4.7500 | 4.7500 | 400 |
| 15 Apr 2024 | 4.9100 | 4.9300 | 4.8200 | 4.8200 | 4.8200 | 1,300 |
| 12 Apr 2024 | 4.8600 | 4.8600 | 4.8400 | 4.8400 | 4.8400 | 1,500 |
| 11 Apr 2024 | 5.0200 | 5.0300 | 5.0100 | 5.0300 | 5.0300 | 6,600 |
| 10 Apr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 09 Apr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 1,900 |
| 08 Apr 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 7,800 |
| 05 Apr 2024 | 4.8900 | 4.9100 | 4.8900 | 4.9100 | 4.9100 | 9,100 |
| 04 Apr 2024 | 4.9100 | 4.9100 | 4.7900 | 4.7900 | 4.7900 | 20,400 |
| 03 Apr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 3,900 |
| 02 Apr 2024 | 4.5700 | 4.5800 | 4.5700 | 4.5700 | 4.5700 | 7,900 |
| 01 Apr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 28 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 27 Mar 2024 | 4.7300 | 4.7300 | 4.7200 | 4.7200 | 4.7200 | 1,600 |
| 26 Mar 2024 | 4.7200 | 4.7200 | 4.7000 | 4.7100 | 4.7100 | 7,400 |
| 25 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 22 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 21 Mar 2024 | 4.6500 | 4.6800 | 4.6300 | 4.6800 | 4.6800 | 2,300 |
| 20 Mar 2024 | 4.5200 | 4.7100 | 4.5200 | 4.7100 | 4.7100 | 11,500 |
| 19 Mar 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 18 Mar 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 1,000 |
| 15 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 400 |
| 14 Mar 2024 | 4.4200 | 4.4200 | 4.3600 | 4.3600 | 4.3600 | 1,400 |
| 13 Mar 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 12 Mar 2024 | 4.5000 | 4.5100 | 4.5000 | 4.5100 | 4.5100 | 900 |
| 11 Mar 2024 | 4.5100 | 4.5500 | 4.5100 | 4.5500 | 4.5500 | 5,200 |
| 08 Mar 2024 | 4.5500 | 4.5500 | 4.5200 | 4.5200 | 4.5200 | 1,300 |
| 07 Mar 2024 | 4.5300 | 4.5400 | 4.5200 | 4.5300 | 4.5300 | 4,200 |
| 06 Mar 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 100 |
| 05 Mar 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 600 |
| 04 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 100 |
| 01 Mar 2024 | 4.5200 | 4.5400 | 4.5200 | 4.5400 | 4.5400 | 1,100 |
| 29 Feb 2024 | 4.5200 | 4.5200 | 4.4900 | 4.5200 | 4.5200 | 1,000 |
| 28 Feb 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 300 |
| 27 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 26 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 23 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 6,000 |
| 22 Feb 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 21 Feb 2024 | 4.5800 | 4.5900 | 4.5800 | 4.5900 | 4.5900 | 1,400 |
| 20 Feb 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 500 |
| 16 Feb 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 15 Feb 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 200 |
| 14 Feb 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 400 |
| 13 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 1,000 |
| 12 Feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 1,100 |
| 09 Feb 2024 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 4.4800 | 2,100 |
| 08 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 07 Feb 2024 | 4.7200 | 4.7500 | 4.7000 | 4.7500 | 4.7500 | 1,500 |
| 06 Feb 2024 | 4.6200 | 4.6500 | 4.6000 | 4.6400 | 4.6400 | 7,100 |
| 05 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 300 |
| 02 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 01 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 31 Jan 2024 | 4.4900 | 4.4900 | 4.4800 | 4.4800 | 4.4800 | 700 |
| 30 Jan 2024 | 4.6100 | 4.6100 | 4.4200 | 4.4200 | 4.4200 | 4,900 |
| 29 Jan 2024 | 4.5700 | 4.6800 | 4.5700 | 4.6800 | 4.6800 | 2,100 |
| 26 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 100 |
| 25 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 24 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 23 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4,200 |
| 22 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 100 |
| 19 Jan 2024 | 4.3900 | 4.4100 | 4.3800 | 4.4100 | 4.4100 | 6,400 |
| 18 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 1,200 |
| 17 Jan 2024 | 4.4200 | 4.4200 | 4.4100 | 4.4100 | 4.4100 | 5,900 |
| 16 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 100 |
| 12 Jan 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 11 Jan 2024 | 4.5700 | 4.5900 | 4.5700 | 4.5900 | 4.5900 | 3,000 |
| 10 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 800 |
| 09 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 08 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 05 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 04 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 5,000 |
| 03 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 1,600 |
| 02 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 29 Dec 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 28 Dec 2023 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 4.4800 | 3,500 |
| 27 Dec 2023 | 4.4500 | 4.4800 | 4.4500 | 4.4800 | 4.4800 | 3,200 |
| 26 Dec 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 100 |
| 22 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 300 |
| 21 Dec 2023 | 4.3800 | 4.4000 | 4.3800 | 4.4000 | 4.4000 | 500 |
| 20 Dec 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 19 Dec 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 200 |
| 18 Dec 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3,000 |
| 15 Dec 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 14 Dec 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 13 Dec 2023 | 4.2600 | 4.3400 | 4.2600 | 4.3400 | 4.3400 | 18,900 |
| 12 Dec 2023 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | 4.2900 | 400 |
| 11 Dec 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 2,200 |
| 08 Dec 2023 | 4.3700 | 4.4600 | 4.3700 | 4.4500 | 4.4500 | 6,200 |
| 07 Dec 2023 | 4.1500 | 4.1700 | 4.1500 | 4.1600 | 4.1600 | 26,100 |
| 06 Dec 2023 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 2,200 |
| 05 Dec 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| 04 Dec 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| 01 Dec 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| *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.