UK markets close in 6 hours 46 minutes

Nurminen Logistics Oyj (NLG1V.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
1.1250-0.0050 (-0.44%)
As of 11:25AM EEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20241.15001.15001.12001.12501.12506,524
28 May 20241.13001.15501.13001.13001.130089,558
27 May 20241.13001.15501.12001.12001.120030,113
24 May 20241.11001.15001.11001.11501.115022,233
23 May 20241.13001.15501.11001.11001.110084,432
22 May 20241.15001.15001.11501.13001.130050,823
21 May 20241.16001.16501.14001.14501.145060,645
20 May 20241.16001.17001.14001.16001.160030,381
17 May 20241.15001.17001.13501.15001.150039,799
16 May 20241.17001.18501.15001.15001.1500184,060
15 May 20241.16501.19001.16001.17001.1700105,485
14 May 20241.16001.17001.15501.16001.160048,621
13 May 20241.16001.18001.15501.15501.155025,427
10 May 20241.16501.18001.15001.16001.160039,834
08 May 20241.17001.18001.16001.16001.160037,744
07 May 20241.18501.18501.16001.17501.175037,854
06 May 20241.19001.19501.17001.18501.185043,945
03 May 20241.19001.19501.17501.19001.190064,114
02 May 20241.16001.19501.15501.19501.195026,156
30 Apr 20241.18001.18001.14001.15001.150076,921
29 Apr 20241.18501.19001.17001.18001.180060,573
26 Apr 20241.20001.20501.17501.17501.175087,750
25 Apr 20241.18001.23001.15001.19501.1950327,964
25 Apr 20240.02 Dividend
24 Apr 20241.17501.19501.15001.18001.160067,840
23 Apr 20241.18501.18501.14501.17001.150279,834
22 Apr 20241.25501.26001.13001.17501.1551178,011
19 Apr 20241.24001.26501.22501.24001.2190105,705
18 Apr 20241.23501.25501.21501.23501.214133,824
17 Apr 20241.20501.24501.20001.23501.214188,684
16 Apr 20241.17001.21501.15501.20001.179782,540
15 Apr 20241.16001.17001.11001.15501.135451,748
12 Apr 20241.18001.19001.14501.16001.140337,912
11 Apr 20241.14001.17501.13001.17501.155136,755
10 Apr 20241.17001.18001.13001.14501.125625,301
09 Apr 20241.14501.18001.14501.17001.150234,967
08 Apr 20241.12001.15501.11501.13501.115852,937
05 Apr 20241.09001.13001.09001.11001.0912127,546
04 Apr 20241.10001.10001.08001.08501.066627,906
03 Apr 20241.07001.10001.04001.09001.071534,398
02 Apr 20241.02501.05001.01501.04001.022499,273
28 Mar 20241.05501.06501.02001.02501.007663,825
27 Mar 20241.04501.06001.04501.04501.027331,783
26 Mar 20241.07001.07001.04001.05001.032235,658
25 Mar 20241.06001.08501.05001.07001.051930,072
22 Mar 20241.07501.11001.02501.06001.0420107,436
21 Mar 20241.11001.14001.06501.07001.0519122,929
20 Mar 20241.14001.14001.11001.11001.091238,218
19 Mar 20241.15501.15501.12001.12001.101025,759
18 Mar 20241.11501.15501.11501.13001.110854,358
15 Mar 20241.13501.15001.11001.11501.096193,430
14 Mar 20241.14501.16001.13001.13501.115876,729
13 Mar 20241.14501.15501.13001.15001.130524,007
12 Mar 20241.16001.16001.12501.14501.125638,584
11 Mar 20241.13001.15001.10001.14001.120798,300
08 Mar 20241.13001.13501.10001.12501.105958,092
07 Mar 20241.12501.14501.11001.13001.110831,643
06 Mar 20241.14501.16001.12001.12501.105943,416
05 Mar 20241.16001.16501.14001.14501.125631,541
04 Mar 20241.19501.19501.16001.16001.140339,615
01 Mar 20241.22501.22501.16501.19501.174767,543
29 Feb 20241.33501.38001.22001.22501.2042510,487
28 Feb 20241.17501.23501.17001.23001.209280,977
27 Feb 20241.16001.22501.15001.19001.169893,116
26 Feb 20241.15001.18001.13001.14001.120731,150
23 Feb 20241.17001.19501.15001.15001.130557,372
22 Feb 20241.15001.18001.12501.17001.1502106,236
21 Feb 20241.12001.15001.12001.14501.125654,587
20 Feb 20241.13001.14501.12001.13501.115831,143
19 Feb 20241.12501.14501.12001.13001.110830,601
16 Feb 20241.12501.14001.10001.14001.12079,804
15 Feb 20241.14501.14501.12001.12501.10595,695
14 Feb 20241.13501.15001.10001.12001.101039,825
13 Feb 20241.14001.15501.13501.13501.11589,312
12 Feb 20241.16001.18501.13001.13501.115826,109
09 Feb 20241.13001.24501.13001.15501.135437,722
08 Feb 20241.16001.16001.12501.13001.110826,722
07 Feb 20241.18001.18001.14501.16001.140312,101
06 Feb 20241.14001.18001.14001.18001.160014,970
05 Feb 20241.18501.18501.12001.13001.110860,756
02 Feb 20241.23001.23001.17001.18501.164959,297
01 Feb 20241.23501.23501.18001.23001.209235,822
31 Jan 20241.25501.26001.23001.24001.219022,733
30 Jan 20241.25001.26501.25001.25001.228835,427
29 Jan 20241.27501.27501.25001.25001.228850,279
26 Jan 20241.24501.26501.23501.25001.228842,231
25 Jan 20241.24501.27001.22501.24501.223952,573
24 Jan 20241.21501.24501.21501.24501.223922,954
23 Jan 20241.22001.24001.21001.22501.204251,027
22 Jan 20241.24001.24001.22001.22001.199327,279
19 Jan 20241.24501.24501.23001.24501.223950,937
18 Jan 20241.23001.25001.23001.25001.228839,037
17 Jan 20241.25001.25001.23001.23001.209247,019
16 Jan 20241.23501.25001.23001.24501.223934,021
15 Jan 20241.25001.26001.22501.23501.214144,884
12 Jan 20241.20001.23001.20001.22001.199341,009
11 Jan 20241.18001.21001.18001.19501.174778,779
10 Jan 20241.19501.20001.17001.17001.150229,429
09 Jan 20241.19501.19501.18001.18501.164926,395
08 Jan 20241.18001.20001.18001.19501.174741,615
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...