Helsinki - Delayed Quote EUR
Nokian Renkaat Oyj (TYRES.HE)
At close: November 15 at 6:29 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 7.56 | 7.65 | 7.49 | 7.57 | 7.57 | 630,045 |
| Nov 14, 2024 | 7.58 | 7.63 | 7.50 | 7.59 | 7.59 | 631,026 |
| Nov 13, 2024 | 7.57 | 7.68 | 7.53 | 7.57 | 7.57 | 645,258 |
| Nov 12, 2024 | 7.67 | 7.68 | 7.55 | 7.57 | 7.57 | 653,154 |
| Nov 11, 2024 | 7.77 | 7.85 | 7.63 | 7.76 | 7.76 | 451,847 |
| Nov 8, 2024 | 7.66 | 7.77 | 7.65 | 7.71 | 7.71 | 420,310 |
| Nov 7, 2024 | 7.51 | 7.70 | 7.51 | 7.66 | 7.66 | 562,560 |
| Nov 6, 2024 | 7.75 | 7.88 | 7.45 | 7.51 | 7.51 | 1,554,556 |
| Nov 5, 2024 | 7.83 | 7.84 | 7.65 | 7.71 | 7.71 | 648,741 |
| Nov 4, 2024 | 7.81 | 7.88 | 7.77 | 7.83 | 7.83 | 494,246 |
| Nov 1, 2024 | 7.65 | 7.85 | 7.65 | 7.79 | 7.79 | 752,188 |
| Oct 31, 2024 | 7.90 | 7.91 | 7.55 | 7.62 | 7.62 | 1,660,800 |
| Oct 30, 2024 | 0.20 Dividend | |||||
| Oct 30, 2024 | 8.15 | 8.16 | 7.83 | 7.92 | 7.92 | 1,612,252 |
| Oct 29, 2024 | 8.35 | 8.70 | 8.02 | 8.16 | 7.96 | 2,005,567 |
| Oct 28, 2024 | 8.23 | 8.35 | 8.22 | 8.33 | 8.13 | 522,676 |
| Oct 25, 2024 | 8.29 | 8.31 | 8.16 | 8.21 | 8.01 | 456,254 |
| Oct 24, 2024 | 8.35 | 8.52 | 8.28 | 8.30 | 8.09 | 452,614 |
| Oct 23, 2024 | 8.57 | 8.59 | 8.32 | 8.35 | 8.15 | 577,910 |
| Oct 22, 2024 | 8.65 | 8.68 | 8.50 | 8.57 | 8.36 | 301,915 |
| Oct 21, 2024 | 8.56 | 8.75 | 8.56 | 8.64 | 8.43 | 418,930 |
| Oct 18, 2024 | 8.45 | 8.63 | 8.44 | 8.56 | 8.35 | 414,003 |
| Oct 17, 2024 | 8.43 | 8.50 | 8.40 | 8.43 | 8.23 | 429,082 |
| Oct 16, 2024 | 8.38 | 8.51 | 8.33 | 8.43 | 8.22 | 470,444 |
| Oct 15, 2024 | 8.45 | 8.47 | 8.31 | 8.40 | 8.19 | 345,292 |
| Oct 14, 2024 | 8.47 | 8.48 | 8.37 | 8.45 | 8.24 | 283,518 |
| Oct 11, 2024 | 8.47 | 8.51 | 8.44 | 8.45 | 8.24 | 337,420 |
| Oct 10, 2024 | 8.69 | 8.69 | 8.44 | 8.48 | 8.27 | 449,651 |
| Oct 9, 2024 | 8.47 | 8.69 | 8.47 | 8.66 | 8.45 | 1,131,154 |
| Oct 8, 2024 | 8.45 | 8.48 | 8.37 | 8.42 | 8.22 | 162,212 |
| Oct 7, 2024 | 8.47 | 8.50 | 8.37 | 8.49 | 8.28 | 330,447 |
| Oct 4, 2024 | 8.32 | 8.51 | 8.32 | 8.44 | 8.24 | 378,701 |
| Oct 3, 2024 | 8.44 | 8.46 | 8.29 | 8.32 | 8.11 | 397,282 |
| Oct 2, 2024 | 8.68 | 8.68 | 8.33 | 8.44 | 8.23 | 699,116 |
| Oct 1, 2024 | 8.90 | 8.98 | 8.64 | 8.66 | 8.45 | 426,934 |
| Sep 30, 2024 | 8.87 | 8.96 | 8.81 | 8.86 | 8.64 | 449,171 |
| Sep 27, 2024 | 8.72 | 8.94 | 8.72 | 8.84 | 8.63 | 513,100 |
| Sep 26, 2024 | 8.64 | 8.77 | 8.64 | 8.70 | 8.49 | 366,094 |
| Sep 25, 2024 | 8.61 | 8.67 | 8.58 | 8.62 | 8.40 | 227,075 |
| Sep 24, 2024 | 8.52 | 8.64 | 8.52 | 8.61 | 8.40 | 355,172 |
| Sep 23, 2024 | 8.53 | 8.56 | 8.46 | 8.46 | 8.25 | 238,893 |
| Sep 20, 2024 | 8.65 | 8.65 | 8.49 | 8.53 | 8.32 | 523,653 |
| Sep 19, 2024 | 8.57 | 8.77 | 8.57 | 8.65 | 8.44 | 399,682 |
| Sep 18, 2024 | 8.60 | 8.60 | 8.42 | 8.54 | 8.33 | 332,756 |
| Sep 17, 2024 | 8.32 | 8.44 | 8.31 | 8.42 | 8.21 | 314,062 |
| Sep 16, 2024 | 8.38 | 8.41 | 8.31 | 8.31 | 8.11 | 235,104 |
| Sep 13, 2024 | 8.25 | 8.43 | 8.25 | 8.38 | 8.17 | 251,661 |
| Sep 12, 2024 | 8.33 | 8.44 | 8.20 | 8.23 | 8.02 | 331,550 |
| Sep 11, 2024 | 8.38 | 8.44 | 8.29 | 8.31 | 8.10 | 262,396 |
| Sep 10, 2024 | 8.49 | 8.55 | 8.28 | 8.38 | 8.18 | 471,245 |
| Sep 9, 2024 | 8.39 | 8.50 | 8.39 | 8.49 | 8.29 | 200,483 |
| Sep 6, 2024 | 8.55 | 8.56 | 8.36 | 8.38 | 8.17 | 342,528 |
| Sep 5, 2024 | 8.54 | 8.56 | 8.39 | 8.52 | 8.31 | 354,863 |
| Sep 4, 2024 | 8.58 | 8.60 | 8.50 | 8.54 | 8.33 | 274,134 |
| Sep 3, 2024 | 8.74 | 8.81 | 8.61 | 8.67 | 8.46 | 391,550 |
| Sep 2, 2024 | 8.59 | 8.77 | 8.53 | 8.72 | 8.51 | 465,273 |
| Aug 30, 2024 | 8.52 | 8.64 | 8.51 | 8.57 | 8.36 | 387,541 |
| Aug 29, 2024 | 8.60 | 8.63 | 8.48 | 8.50 | 8.29 | 327,561 |
| Aug 28, 2024 | 8.64 | 8.68 | 8.50 | 8.61 | 8.40 | 278,319 |
| Aug 27, 2024 | 8.63 | 8.72 | 8.61 | 8.61 | 8.40 | 272,706 |
| Aug 26, 2024 | 8.55 | 8.71 | 8.52 | 8.62 | 8.41 | 450,442 |
| Aug 23, 2024 | 8.48 | 8.55 | 8.46 | 8.55 | 8.34 | 267,635 |
| Aug 22, 2024 | 8.40 | 8.49 | 8.37 | 8.49 | 8.28 | 389,299 |
| Aug 21, 2024 | 8.36 | 8.40 | 8.30 | 8.40 | 8.20 | 219,690 |
| Aug 20, 2024 | 8.40 | 8.41 | 8.29 | 8.31 | 8.10 | 241,611 |
| Aug 19, 2024 | 8.26 | 8.39 | 8.25 | 8.39 | 8.18 | 306,901 |
| Aug 16, 2024 | 8.30 | 8.34 | 8.25 | 8.26 | 8.06 | 250,561 |
| Aug 15, 2024 | 8.17 | 8.36 | 8.17 | 8.28 | 8.08 | 291,725 |
| Aug 14, 2024 | 8.14 | 8.25 | 8.08 | 8.16 | 7.96 | 738,671 |
| Aug 13, 2024 | 7.99 | 8.02 | 7.88 | 8.01 | 7.81 | 293,233 |
| Aug 12, 2024 | 8.05 | 8.08 | 7.93 | 7.98 | 7.79 | 295,249 |
| Aug 9, 2024 | 8.00 | 8.12 | 7.92 | 8.05 | 7.85 | 281,136 |
| Aug 8, 2024 | 7.99 | 8.00 | 7.87 | 8.00 | 7.80 | 399,978 |
| Aug 7, 2024 | 7.96 | 8.06 | 7.89 | 8.04 | 7.85 | 547,964 |
| Aug 6, 2024 | 7.90 | 8.06 | 7.82 | 7.88 | 7.69 | 590,729 |
| Aug 5, 2024 | 7.90 | 7.99 | 7.61 | 7.80 | 7.61 | 1,129,624 |
| Aug 2, 2024 | 8.35 | 8.35 | 8.09 | 8.13 | 7.93 | 590,106 |
| Aug 1, 2024 | 8.43 | 8.54 | 8.32 | 8.39 | 8.18 | 542,877 |
| Jul 31, 2024 | 8.44 | 8.55 | 8.40 | 8.43 | 8.23 | 382,706 |
| Jul 30, 2024 | 8.38 | 8.46 | 8.29 | 8.40 | 8.19 | 318,202 |
| Jul 29, 2024 | 8.29 | 8.41 | 8.26 | 8.38 | 8.17 | 293,726 |
| Jul 26, 2024 | 8.31 | 8.36 | 8.25 | 8.29 | 8.08 | 464,355 |
| Jul 25, 2024 | 7.90 | 8.32 | 7.88 | 8.31 | 8.11 | 818,654 |
| Jul 24, 2024 | 7.71 | 7.99 | 7.70 | 7.88 | 7.69 | 661,478 |
| Jul 23, 2024 | 7.88 | 8.03 | 7.70 | 7.71 | 7.52 | 712,149 |
| Jul 22, 2024 | 7.89 | 7.99 | 7.77 | 7.91 | 7.72 | 676,719 |
| Jul 19, 2024 | 8.05 | 8.06 | 7.57 | 7.85 | 7.65 | 1,316,644 |
| Jul 18, 2024 | 7.92 | 8.06 | 7.88 | 8.04 | 7.84 | 669,532 |
| Jul 17, 2024 | 7.98 | 7.98 | 7.82 | 7.89 | 7.70 | 354,993 |
| Jul 16, 2024 | 7.86 | 7.98 | 7.79 | 7.96 | 7.76 | 433,009 |
| Jul 15, 2024 | 7.88 | 7.94 | 7.84 | 7.89 | 7.70 | 284,437 |
| Jul 12, 2024 | 7.92 | 7.94 | 7.85 | 7.90 | 7.70 | 337,469 |
| Jul 11, 2024 | 7.85 | 7.92 | 7.79 | 7.92 | 7.73 | 358,518 |
| Jul 10, 2024 | 7.70 | 7.85 | 7.68 | 7.79 | 7.60 | 282,860 |
| Jul 9, 2024 | 7.75 | 7.78 | 7.65 | 7.67 | 7.48 | 360,810 |
| Jul 8, 2024 | 7.82 | 7.86 | 7.71 | 7.74 | 7.55 | 341,673 |
| Jul 5, 2024 | 7.81 | 7.90 | 7.81 | 7.83 | 7.63 | 384,337 |
| Jul 4, 2024 | 7.85 | 7.95 | 7.72 | 7.82 | 7.63 | 575,940 |
| Jul 3, 2024 | 7.80 | 7.92 | 7.75 | 7.88 | 7.68 | 1,304,798 |
| Jul 2, 2024 | 7.80 | 7.82 | 7.67 | 7.79 | 7.60 | 587,499 |
| Jul 1, 2024 | 7.75 | 7.87 | 7.71 | 7.85 | 7.66 | 747,054 |
| Jun 28, 2024 | 7.76 | 7.77 | 7.59 | 7.69 | 7.50 | 525,505 |
| Jun 27, 2024 | 7.72 | 7.75 | 7.68 | 7.73 | 7.54 | 351,269 |
| Jun 26, 2024 | 7.81 | 7.87 | 7.67 | 7.72 | 7.53 | 483,155 |
| Jun 25, 2024 | 7.95 | 8.01 | 7.79 | 7.82 | 7.62 | 589,518 |
| Jun 24, 2024 | 7.80 | 7.97 | 7.73 | 7.95 | 7.76 | 671,698 |
| Jun 20, 2024 | 7.71 | 7.83 | 7.69 | 7.81 | 7.62 | 431,578 |
| Jun 19, 2024 | 7.81 | 7.84 | 7.71 | 7.71 | 7.52 | 347,579 |
| Jun 18, 2024 | 7.84 | 7.88 | 7.76 | 7.81 | 7.62 | 411,169 |
| Jun 17, 2024 | 7.82 | 7.85 | 7.78 | 7.80 | 7.61 | 412,670 |
| Jun 14, 2024 | 8.01 | 8.03 | 7.75 | 7.82 | 7.63 | 800,777 |
| Jun 13, 2024 | 8.18 | 8.19 | 7.97 | 8.01 | 7.82 | 784,565 |
| Jun 12, 2024 | 7.96 | 8.22 | 7.87 | 8.18 | 7.98 | 767,236 |
| Jun 11, 2024 | 8.15 | 8.18 | 7.95 | 7.96 | 7.76 | 1,048,968 |
| Jun 10, 2024 | 8.17 | 8.20 | 8.10 | 8.15 | 7.95 | 464,343 |
| Jun 7, 2024 | 8.25 | 8.26 | 8.14 | 8.17 | 7.97 | 497,403 |
| Jun 6, 2024 | 8.24 | 8.29 | 8.18 | 8.23 | 8.03 | 410,442 |
| Jun 5, 2024 | 8.25 | 8.31 | 8.19 | 8.23 | 8.03 | 389,681 |
| Jun 4, 2024 | 8.33 | 8.39 | 8.17 | 8.25 | 8.05 | 651,427 |
| Jun 3, 2024 | 8.47 | 8.55 | 8.32 | 8.33 | 8.12 | 372,897 |
| May 31, 2024 | 8.42 | 8.46 | 8.32 | 8.42 | 8.22 | 633,166 |
| May 30, 2024 | 8.45 | 8.49 | 8.41 | 8.42 | 8.21 | 347,836 |
| May 29, 2024 | 8.57 | 8.63 | 8.46 | 8.47 | 8.26 | 341,745 |
| May 28, 2024 | 8.60 | 8.65 | 8.55 | 8.61 | 8.40 | 240,742 |
| May 27, 2024 | 8.55 | 8.65 | 8.53 | 8.60 | 8.39 | 260,998 |
| May 24, 2024 | 8.58 | 8.58 | 8.47 | 8.54 | 8.33 | 315,846 |
| May 23, 2024 | 8.57 | 8.63 | 8.51 | 8.62 | 8.41 | 629,428 |
| May 22, 2024 | 8.55 | 8.59 | 8.42 | 8.57 | 8.36 | 396,523 |
| May 21, 2024 | 8.79 | 8.82 | 8.50 | 8.55 | 8.34 | 939,198 |
| May 20, 2024 | 9.02 | 9.02 | 8.73 | 8.80 | 8.59 | 559,626 |
| May 17, 2024 | 9.16 | 9.20 | 9.00 | 9.05 | 8.82 | 392,675 |
| May 16, 2024 | 8.83 | 9.18 | 8.80 | 9.16 | 8.94 | 800,669 |
| May 15, 2024 | 8.65 | 8.98 | 8.64 | 8.83 | 8.62 | 1,119,353 |
| May 14, 2024 | 8.55 | 8.64 | 8.43 | 8.61 | 8.40 | 699,971 |
| May 13, 2024 | 8.36 | 8.55 | 8.34 | 8.55 | 8.34 | 424,050 |
| May 10, 2024 | 8.23 | 8.37 | 8.23 | 8.35 | 8.15 | 472,716 |
| May 8, 2024 | 8.29 | 8.29 | 8.18 | 8.23 | 8.03 | 364,212 |
| May 7, 2024 | 8.41 | 8.46 | 8.23 | 8.31 | 8.11 | 604,392 |
| May 6, 2024 | 8.17 | 8.43 | 8.15 | 8.37 | 8.17 | 762,932 |
| May 3, 2024 | 8.05 | 8.22 | 8.05 | 8.17 | 7.97 | 767,378 |
| May 2, 2024 | 8.10 | 8.18 | 7.96 | 8.01 | 7.81 | 1,326,430 |
| Apr 30, 2024 | 0.35 Dividend | |||||
| Apr 30, 2024 | 8.33 | 8.50 | 8.20 | 8.20 | 8.00 | 2,289,767 |
| Apr 29, 2024 | 9.14 | 9.37 | 8.52 | 8.62 | 8.07 | 2,405,187 |
| Apr 26, 2024 | 9.02 | 9.10 | 8.96 | 9.08 | 8.50 | 600,798 |
| Apr 25, 2024 | 9.05 | 9.09 | 8.91 | 8.93 | 8.35 | 631,740 |
| Apr 24, 2024 | 9.10 | 9.12 | 9.01 | 9.04 | 8.46 | 410,301 |
| Apr 23, 2024 | 9.14 | 9.14 | 9.00 | 9.06 | 8.48 | 439,011 |
| Apr 22, 2024 | 9.12 | 9.17 | 9.03 | 9.07 | 8.49 | 423,589 |
| Apr 19, 2024 | 9.00 | 9.10 | 8.93 | 9.08 | 8.50 | 451,671 |
| Apr 18, 2024 | 8.99 | 9.05 | 8.94 | 9.04 | 8.46 | 331,794 |
| Apr 17, 2024 | 9.01 | 9.12 | 8.94 | 8.97 | 8.39 | 400,263 |
| Apr 16, 2024 | 9.20 | 9.20 | 8.98 | 9.05 | 8.47 | 688,627 |
| Apr 15, 2024 | 9.30 | 9.47 | 9.24 | 9.25 | 8.66 | 566,094 |
| Apr 12, 2024 | 9.37 | 9.44 | 9.21 | 9.27 | 8.68 | 837,132 |
| Apr 11, 2024 | 9.38 | 9.48 | 9.25 | 9.40 | 8.80 | 657,927 |
| Apr 10, 2024 | 9.48 | 9.63 | 9.36 | 9.37 | 8.77 | 409,079 |
| Apr 9, 2024 | 9.33 | 9.47 | 9.31 | 9.38 | 8.78 | 485,455 |
| Apr 8, 2024 | 9.16 | 9.37 | 9.13 | 9.33 | 8.73 | 538,472 |
| Apr 5, 2024 | 9.02 | 9.28 | 9.01 | 9.16 | 8.57 | 604,216 |
| Apr 4, 2024 | 8.97 | 9.22 | 8.97 | 9.11 | 8.53 | 775,115 |
| Apr 3, 2024 | 8.61 | 8.96 | 8.61 | 8.90 | 8.33 | 998,827 |
| Apr 2, 2024 | 8.73 | 8.74 | 8.57 | 8.61 | 8.06 | 519,387 |
| Mar 28, 2024 | 8.85 | 8.92 | 8.71 | 8.73 | 8.17 | 491,962 |
| Mar 27, 2024 | 8.68 | 8.84 | 8.68 | 8.81 | 8.24 | 404,358 |
| Mar 26, 2024 | 8.78 | 8.83 | 8.66 | 8.79 | 8.22 | 510,587 |
| Mar 25, 2024 | 8.75 | 8.79 | 8.65 | 8.77 | 8.21 | 500,658 |
| Mar 22, 2024 | 8.71 | 8.80 | 8.57 | 8.75 | 8.19 | 641,106 |
| Mar 21, 2024 | 8.69 | 8.77 | 8.60 | 8.71 | 8.15 | 673,975 |
| Mar 20, 2024 | 8.27 | 8.67 | 8.24 | 8.65 | 8.09 | 1,120,994 |
| Mar 19, 2024 | 8.16 | 8.27 | 8.13 | 8.27 | 7.74 | 405,024 |
| Mar 18, 2024 | 8.14 | 8.23 | 8.12 | 8.16 | 7.64 | 339,992 |
| Mar 15, 2024 | 8.11 | 8.18 | 8.11 | 8.12 | 7.60 | 1,145,118 |
| Mar 14, 2024 | 8.36 | 8.38 | 8.09 | 8.11 | 7.59 | 987,259 |
| Mar 13, 2024 | 8.38 | 8.42 | 8.30 | 8.37 | 7.84 | 349,313 |
| Mar 12, 2024 | 8.44 | 8.45 | 8.23 | 8.38 | 7.84 | 524,064 |
| Mar 11, 2024 | 8.36 | 8.45 | 8.31 | 8.40 | 7.87 | 512,408 |
| Mar 8, 2024 | 8.42 | 8.42 | 8.31 | 8.41 | 7.87 | 391,091 |
| Mar 7, 2024 | 8.30 | 8.43 | 8.17 | 8.40 | 7.86 | 452,036 |
| Mar 6, 2024 | 8.26 | 8.41 | 8.25 | 8.34 | 7.81 | 324,593 |
| Mar 5, 2024 | 8.26 | 8.29 | 8.20 | 8.27 | 7.74 | 508,617 |
| Mar 4, 2024 | 8.47 | 8.52 | 8.25 | 8.30 | 7.77 | 584,621 |
| Mar 1, 2024 | 8.45 | 8.54 | 8.40 | 8.47 | 7.93 | 327,486 |
| Feb 29, 2024 | 8.52 | 8.55 | 8.38 | 8.44 | 7.90 | 524,613 |
| Feb 28, 2024 | 8.55 | 8.61 | 8.42 | 8.52 | 7.97 | 466,757 |
| Feb 27, 2024 | 8.38 | 8.55 | 8.36 | 8.55 | 8.00 | 485,039 |
| Feb 26, 2024 | 8.44 | 8.44 | 8.30 | 8.39 | 7.85 | 413,244 |
| Feb 23, 2024 | 8.60 | 8.61 | 8.38 | 8.44 | 7.90 | 643,128 |
| Feb 22, 2024 | 8.58 | 8.68 | 8.58 | 8.59 | 8.04 | 506,283 |
| Feb 21, 2024 | 8.34 | 8.58 | 8.33 | 8.56 | 8.01 | 633,226 |
| Feb 20, 2024 | 8.42 | 8.42 | 8.23 | 8.31 | 7.78 | 632,631 |
| Feb 19, 2024 | 8.51 | 8.61 | 8.42 | 8.45 | 7.90 | 566,351 |
| Feb 16, 2024 | 8.51 | 8.55 | 8.39 | 8.51 | 7.96 | 507,637 |
| Feb 15, 2024 | 8.47 | 8.55 | 8.41 | 8.50 | 7.95 | 371,190 |
| Feb 14, 2024 | 8.44 | 8.48 | 8.34 | 8.46 | 7.92 | 361,748 |
| Feb 13, 2024 | 8.38 | 8.44 | 8.21 | 8.44 | 7.90 | 675,859 |
| Feb 12, 2024 | 8.48 | 8.63 | 8.31 | 8.38 | 7.84 | 678,277 |
| Feb 9, 2024 | 8.98 | 8.99 | 8.28 | 8.42 | 7.88 | 1,550,860 |
| Feb 8, 2024 | 8.93 | 9.05 | 8.80 | 8.98 | 8.40 | 731,128 |
| Feb 7, 2024 | 8.74 | 9.03 | 8.60 | 8.90 | 8.33 | 1,563,449 |
| Feb 6, 2024 | 8.28 | 8.74 | 8.04 | 8.73 | 8.17 | 3,020,839 |
| Feb 5, 2024 | 8.36 | 8.41 | 8.17 | 8.25 | 7.72 | 674,554 |
| Feb 2, 2024 | 8.36 | 8.54 | 8.36 | 8.36 | 7.82 | 607,611 |
| Feb 1, 2024 | 8.34 | 8.49 | 8.24 | 8.31 | 7.78 | 563,589 |
| Jan 31, 2024 | 8.31 | 8.38 | 8.16 | 8.36 | 7.82 | 1,126,249 |
| Jan 30, 2024 | 8.69 | 8.84 | 8.22 | 8.28 | 7.75 | 2,586,458 |
| Jan 29, 2024 | 8.61 | 8.67 | 8.41 | 8.67 | 8.11 | 766,782 |
| Jan 26, 2024 | 8.52 | 8.72 | 8.47 | 8.61 | 8.06 | 1,049,009 |
| Jan 25, 2024 | 8.44 | 8.54 | 8.39 | 8.50 | 7.95 | 479,605 |
| Jan 24, 2024 | 8.40 | 8.54 | 8.35 | 8.44 | 7.90 | 913,131 |
| Jan 23, 2024 | 8.26 | 8.63 | 8.19 | 8.36 | 7.83 | 1,141,958 |
| Jan 22, 2024 | 8.16 | 8.24 | 8.10 | 8.15 | 7.63 | 770,719 |
| Jan 19, 2024 | 8.29 | 8.40 | 8.10 | 8.14 | 7.61 | 842,671 |
| Jan 18, 2024 | 8.23 | 8.34 | 8.14 | 8.26 | 7.73 | 352,955 |
| Jan 17, 2024 | 8.29 | 8.29 | 8.16 | 8.23 | 7.70 | 389,307 |
| Jan 16, 2024 | 8.38 | 8.38 | 8.24 | 8.35 | 7.82 | 616,539 |
| Jan 15, 2024 | 8.39 | 8.42 | 8.38 | 8.42 | 7.88 | 156,320 |
| Jan 12, 2024 | 8.43 | 8.58 | 8.43 | 8.44 | 7.90 | 370,194 |
| Jan 11, 2024 | 8.48 | 8.61 | 8.40 | 8.40 | 7.87 | 491,374 |
| Jan 10, 2024 | 8.44 | 8.45 | 8.31 | 8.40 | 7.87 | 360,154 |
| Jan 9, 2024 | 8.60 | 8.63 | 8.33 | 8.47 | 7.92 | 560,366 |
| Jan 8, 2024 | 8.46 | 8.57 | 8.30 | 8.57 | 8.02 | 434,670 |
| Jan 5, 2024 | 8.26 | 8.47 | 8.23 | 8.46 | 7.92 | 473,943 |
| Jan 4, 2024 | 8.23 | 8.28 | 8.13 | 8.26 | 7.73 | 412,541 |
| Jan 3, 2024 | 8.39 | 8.40 | 8.16 | 8.23 | 7.70 | 569,546 |
| Jan 2, 2024 | 8.37 | 8.61 | 8.36 | 8.38 | 7.84 | 727,584 |
| Dec 29, 2023 | 8.22 | 8.37 | 8.20 | 8.26 | 7.73 | 625,144 |
| Dec 28, 2023 | 8.15 | 8.24 | 8.11 | 8.22 | 7.69 | 615,647 |
| Dec 27, 2023 | 8.12 | 8.32 | 8.10 | 8.15 | 7.62 | 741,138 |
| Dec 22, 2023 | 8.05 | 8.16 | 8.03 | 8.11 | 7.59 | 520,207 |
| Dec 21, 2023 | 8.10 | 8.27 | 8.00 | 8.05 | 7.54 | 684,500 |
| Dec 20, 2023 | 7.94 | 8.14 | 7.93 | 8.13 | 7.61 | 762,391 |
| Dec 19, 2023 | 7.96 | 8.05 | 7.89 | 7.94 | 7.43 | 729,703 |
| Dec 18, 2023 | 8.07 | 8.07 | 7.93 | 7.96 | 7.45 | 488,794 |
| Dec 15, 2023 | 8.10 | 8.22 | 8.06 | 8.07 | 7.55 | 643,547 |
| Dec 14, 2023 | 8.05 | 8.20 | 8.01 | 8.07 | 7.55 | 765,427 |
| Dec 13, 2023 | 8.04 | 8.08 | 7.91 | 7.94 | 7.43 | 441,117 |
| Dec 12, 2023 | 8.13 | 8.15 | 7.99 | 8.04 | 7.53 | 626,367 |
| Dec 11, 2023 | 8.29 | 8.32 | 8.12 | 8.13 | 7.60 | 516,302 |
| Dec 8, 2023 | 7.79 | 8.38 | 7.79 | 8.33 | 7.79 | 1,469,504 |
| Dec 7, 2023 | 7.70 | 7.80 | 7.63 | 7.79 | 7.29 | 542,192 |
| Dec 5, 2023 | 7.59 | 7.75 | 7.57 | 7.69 | 7.20 | 483,509 |
| Dec 4, 2023 | 7.64 | 7.72 | 7.57 | 7.60 | 7.11 | 475,273 |
| Dec 1, 2023 | 7.46 | 7.67 | 7.42 | 7.63 | 7.14 | 803,940 |
| Nov 30, 2023 | 7.77 | 7.79 | 7.44 | 7.46 | 6.98 | 1,644,059 |
| Nov 29, 2023 | 7.84 | 7.85 | 7.48 | 7.77 | 7.27 | 1,375,818 |
| Nov 28, 2023 | 7.99 | 7.99 | 7.84 | 7.90 | 7.39 | 569,060 |
| Nov 27, 2023 | 8.01 | 8.05 | 7.93 | 8.00 | 7.49 | 298,022 |
| Nov 24, 2023 | 8.04 | 8.04 | 7.87 | 8.03 | 7.51 | 474,273 |
| Nov 23, 2023 | 8.00 | 8.07 | 7.90 | 8.04 | 7.52 | 576,897 |
| Nov 22, 2023 | 8.00 | 8.10 | 7.95 | 8.02 | 7.51 | 642,898 |
| Nov 21, 2023 | 8.24 | 8.35 | 7.98 | 8.00 | 7.49 | 512,624 |
| Nov 20, 2023 | 8.32 | 8.36 | 8.19 | 8.24 | 7.71 | 484,389 |
| Nov 17, 2023 | 8.26 | 8.38 | 8.25 | 8.26 | 7.73 | 913,367 |
| Nov 16, 2023 | 8.55 | 8.55 | 8.19 | 8.25 | 7.72 | 1,168,835 |
| Nov 15, 2023 | 8.46 | 8.60 | 8.42 | 8.55 | 8.00 | 604,419 |
Related Tickers
RELAIS.HE Relais Group Oyj
13.80
+1.10%
ZAP.OL Zaptec ASA
8.86
+0.97%
7266.T Imasen Electric Industrial Co., Ltd.
508.00
-1.17%
DUELL.HE Duell Oyj
0.0365
-3.69%
KBX.DE Knorr-Bremse AG
73.25
-0.68%
FRVIA.PA Forvia SE
8.74
-2.85%
FR.PA Valeo SE
8.87
+0.27%
ML.PA Compagnie Générale des établissements Michelin Société en commandite par actions
31.26
+0.06%
PIRC.MI Pirelli & C. S.p.A.
5.13
+0.94%
BRE.MI Brembo N.V.
8.90
-1.10%