OTC Markets OTCPK - Delayed Quote
USD
Nokian Renkaat Oyj (NKRKY)
7.82
+0.02
(+0.26%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
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 6, 2026
7.82
7.82
7.82
7.82
7.82
200
Nov 5, 2026
7.76
7.80
7.76
7.80
7.80
1,500
Nov 4, 2026
7.54
7.54
7.54
7.54
7.54
-
Nov 3, 2026
7.57
7.57
7.54
7.54
7.54
900
Nov 2, 2026
7.41
7.41
7.41
7.41
7.41
600
Oct 30, 2026
7.40
7.40
7.37
7.39
7.39
900
Oct 29, 2026
7.64
7.64
7.64
7.64
7.64
200
Oct 28, 2026
7.60
7.60
7.46
7.52
7.52
3,400
Oct 27, 2026
7.68
7.93
7.68
7.92
7.92
7,700
Oct 26, 2026
7.45
7.49
7.44
7.48
7.48
10,200
Oct 23, 2026
7.45
7.45
7.45
7.45
7.45
-
Oct 22, 2026
7.45
7.45
7.45
7.45
7.45
100
Oct 21, 2026
7.55
7.59
7.54
7.59
7.59
1,500
Oct 20, 2026
7.50
7.56
7.48
7.56
7.56
5,400
Oct 19, 2026
7.60
7.60
7.54
7.56
7.56
2,000
Oct 16, 2026
7.94
7.94
7.94
7.94
7.94
200
Oct 15, 2026
7.83
7.91
7.82
7.91
7.91
900
Oct 14, 2026
7.90
7.90
7.82
7.82
7.82
8,800
Oct 13, 2026
7.82
7.87
7.82
7.87
7.87
900
Oct 12, 2026
7.86
7.86
7.86
7.86
7.86
400
Oct 9, 2026
8.11
8.11
8.03
8.03
8.03
1,000
Oct 8, 2026
8.19
8.19
8.19
8.19
8.19
-
Oct 7, 2026
8.14
8.19
8.13
8.19
8.19
1,200
Oct 6, 2026
8.29
8.32
8.28
8.28
8.28
900
Oct 5, 2026
8.27
8.28
8.23
8.24
8.24
5,000
Oct 2, 2026
8.71
8.71
8.67
8.69
8.69
1,300
Oct 1, 2026
8.80
8.80
8.66
8.67
8.67
1,500
Sep 30, 2026
8.99
8.99
8.94
8.94
8.94
19,400
Sep 29, 2026
8.94
8.94
8.94
8.94
8.94
1,100
Sep 28, 2026
8.87
8.90
8.87
8.90
8.90
6,500
Sep 25, 2026
9.09
9.09
9.09
9.09
9.09
3,000
Sep 24, 2026
9.10
9.10
9.10
9.10
9.10
200
Sep 23, 2026
9.10
9.13
9.07
9.07
9.07
3,200
Sep 22, 2026
9.20
9.21
9.20
9.21
9.21
6,500
Sep 21, 2026
9.10
9.10
9.10
9.10
9.10
200
Sep 18, 2026
9.07
9.07
9.05
9.05
9.05
1,700
Sep 17, 2026
9.09
9.09
9.05
9.05
9.05
11,900
Sep 16, 2026
9.01
9.07
8.96
8.99
8.99
32,700
Sep 15, 2026
8.88
8.88
8.88
8.88
8.88
200
Sep 14, 2026
9.04
9.08
9.03
9.08
9.08
4,900
Sep 11, 2026
9.28
9.28
9.28
9.28
9.28
300
Sep 10, 2026
9.37
9.37
9.37
9.37
9.37
200
Sep 9, 2026
9.25
9.25
9.21
9.21
9.21
400
Sep 8, 2026
9.34
9.34
9.26
9.26
9.26
800
Sep 4, 2026
9.34
9.41
9.34
9.41
9.41
10,200
Sep 3, 2026
9.30
9.30
9.30
9.30
9.30
800
Sep 2, 2026
9.24
9.24
9.24
9.24
9.24
1,100
Sep 1, 2026
9.33
9.33
9.25
9.28
9.28
900
Aug 31, 2026
9.61
9.62
9.48
9.48
9.48
21,700
Aug 28, 2026
9.40
9.40
9.36
9.36
9.36
700
Aug 27, 2026
9.34
9.34
9.30
9.34
9.34
1,400
Aug 26, 2026
9.54
9.58
9.51
9.57
9.57
41,900
Aug 25, 2026
9.60
9.63
9.60
9.63
9.63
5,100
Aug 24, 2026
9.35
9.35
9.35
9.35
9.35
-
Aug 21, 2026
9.37
9.38
9.34
9.35
9.35
8,100
Aug 20, 2026
9.09
9.18
9.09
9.17
9.17
4,600
Aug 19, 2026
8.62
8.62
8.57
8.57
8.57
700
Aug 18, 2026
8.75
8.75
8.75
8.75
8.75
-
Aug 17, 2026
8.75
8.75
8.75
8.75
8.75
1,500
Aug 14, 2026
8.88
8.88
8.81
8.81
8.81
9,800
Aug 13, 2026
8.73
8.77
8.73
8.77
8.77
1,400
Aug 12, 2026
8.48
8.48
8.48
8.48
8.48
200
Aug 11, 2026
8.41
8.41
8.36
8.37
8.37
600
Aug 10, 2026
8.77
8.77
8.66
8.67
8.67
1,100
Aug 7, 2026
8.68
8.68
8.68
8.68
8.68
300
Aug 6, 2026
8.63
8.63
8.63
8.63
8.63
-
Aug 5, 2026
8.70
8.71
8.63
8.63
8.63
13,200
Aug 4, 2026
8.63
8.71
8.63
8.71
8.71
5,000
Aug 3, 2026
8.79
8.79
8.79
8.79
8.79
200
Jul 31, 2026
8.78
8.78
8.78
8.78
8.78
-
Jul 30, 2026
8.78
8.78
8.78
8.78
8.78
300
Jul 29, 2026
8.60
8.69
8.60
8.68
8.68
11,300
Jul 28, 2026
8.53
8.55
8.53
8.55
8.55
400
Jul 27, 2026
8.50
8.50
8.43
8.43
8.43
900
Jul 24, 2026
8.46
8.46
8.44
8.44
8.44
1,600
Jul 23, 2026
8.52
8.52
8.50
8.50
8.50
5,200
Jul 22, 2026
8.70
8.75
8.68
8.68
8.68
1,100
Jul 21, 2026
8.83
8.90
8.83
8.88
8.88
3,500
Jul 20, 2026
8.28
8.34
8.20
8.30
8.30
19,700
Jul 17, 2026
8.19
8.71
8.19
8.68
8.68
26,600
Jul 16, 2026
7.40
7.42
7.33
7.33
7.33
1,100
Jul 15, 2026
7.27
7.27
7.27
7.27
7.27
200
Jul 14, 2026
7.49
7.49
7.43
7.44
7.44
3,300
Jul 13, 2026
7.57
7.61
7.49
7.49
7.49
8,000
Jul 10, 2026
7.49
7.52
7.48
7.52
7.52
1,500
Jul 9, 2026
7.29
7.32
7.28
7.32
7.32
1,300
Jul 8, 2026
7.27
7.27
7.23
7.23
7.23
5,700
Jul 7, 2026
7.41
7.43
7.41
7.41
7.41
6,400
Jul 6, 2026
7.32
7.37
7.32
7.35
7.35
2,000
Jul 2, 2026
6.93
6.93
6.88
6.88
6.88
1,900
Jul 1, 2026
6.70
6.79
6.70
6.79
6.79
3,100
Jun 30, 2026
6.79
6.79
6.79
6.79
6.79
-
Jun 29, 2026
6.80
6.80
6.79
6.79
6.79
5,500
Jun 26, 2026
6.82
6.82
6.81
6.81
6.81
800
Jun 25, 2026
6.90
6.91
6.90
6.91
6.91
600
Jun 24, 2026
6.77
6.77
6.77
6.77
6.77
100
Jun 23, 2026
7.03
7.03
7.03
7.03
7.03
-
Jun 22, 2026
7.04
7.04
7.02
7.03
7.03
1,200
Jun 18, 2026
7.04
7.11
7.04
7.08
7.08
6,700
Jun 17, 2026
7.17
7.17
7.03
7.04
7.04
11,500
Jun 16, 2026
6.99
6.99
6.99
6.99
6.99
-
Jun 15, 2026
7.07
7.07
6.99
6.99
6.99
4,600
Jun 12, 2026
6.49
6.49
6.49
6.49
6.49
-
Jun 11, 2026
6.47
6.49
6.47
6.49
6.49
12,800
Jun 10, 2026
6.26
6.26
6.26
6.26
6.26
-
Jun 9, 2026
6.30
6.34
6.20
6.26
6.26
900
Jun 8, 2026
6.41
6.44
6.41
6.44
6.44
200
Jun 5, 2026
6.29
6.29
6.27
6.27
6.27
4,700
Jun 4, 2026
6.52
6.52
6.40
6.40
6.40
200
Jun 3, 2026
6.30
6.30
6.30
6.30
6.30
-
Jun 2, 2026
6.30
6.30
6.30
6.30
6.30
-
Jun 1, 2026
6.32
6.34
6.30
6.30
6.30
5,400
May 29, 2026
6.41
6.41
6.41
6.41
6.41
300
May 28, 2026
6.26
6.32
6.26
6.28
6.28
2,300
May 27, 2026
6.26
6.26
6.26
6.26
6.26
200
May 26, 2026
6.10
6.10
6.06
6.06
6.06
2,000
May 22, 2026
5.93
5.94
5.93
5.94
5.94
3,300
May 21, 2026
5.91
5.91
5.91
5.91
5.91
500
May 20, 2026
5.89
6.01
5.89
5.93
5.93
3,000
May 19, 2026
6.08
6.08
6.08
6.08
6.08
-
May 18, 2026
6.08
6.08
5.94
6.08
6.08
2,600
May 15, 2026
5.99
5.99
5.99
5.99
5.99
100
May 14, 2026
5.65
5.65
5.65
5.65
5.65
1,000
May 13, 2026
6.04
6.04
6.04
6.04
6.04
-
May 12, 2026
6.01
6.05
6.01
6.04
6.04
1,300
May 11, 2026
6.25
6.25
6.25
6.25
6.25
500
May 8, 2026
6.35
6.35
6.35
6.35
6.35
100
May 7, 2026
6.29
6.29
6.29
6.29
6.29
200
May 6, 2026
6.27
6.30
6.27
6.28
6.28
5,700
May 5, 2026
5.96
6.11
5.96
6.11
6.11
10,700
May 4, 2026
5.95
5.95
5.91
5.91
5.91
1,800
May 1, 2026
5.99
5.99
5.99
5.99
5.99
-
Apr 30, 2026
5.99
5.99
5.99
5.99
5.99
-
Apr 29, 2026
5.99
5.99
5.99
5.99
5.99
-
Apr 28, 2026
5.97
5.99
5.97
5.99
5.99
2,900
Apr 27, 2026
6.04
6.04
6.04
6.04
6.04
100
Apr 24, 2026
6.02
6.02
6.02
6.02
6.02
500
Apr 23, 2026
5.38
5.38
5.38
5.38
5.38
-
Apr 22, 2026
5.38
5.38
5.38
5.38
5.38
-
Apr 21, 2026
5.43
5.43
5.38
5.38
5.38
700
Apr 20, 2026
5.55
5.55
5.55
5.55
5.55
500
Apr 17, 2026
5.66
5.68
5.63
5.63
5.63
6,100
Apr 16, 2026
5.48
5.48
5.48
5.48
5.48
500
Apr 15, 2026
5.47
5.52
5.47
5.52
5.52
1,800
Apr 14, 2026
5.52
5.52
5.52
5.52
5.52
-
Apr 13, 2026
5.49
5.52
5.49
5.52
5.52
10,300
Apr 10, 2026
5.61
5.61
5.61
5.61
5.61
300
Apr 9, 2026
5.48
5.49
5.47
5.49
5.49
11,900
Apr 8, 2026
5.62
5.63
5.62
5.63
5.63
2,300
Apr 7, 2026
5.20
5.26
5.20
5.26
5.26
1,700
Apr 6, 2026
5.37
5.37
5.37
5.37
5.37
1,300
Apr 2, 2026
5.39
5.39
5.39
5.39
5.39
-
Apr 1, 2026
5.39
5.39
5.39
5.39
5.39
500
Mar 31, 2026
5.27
5.27
5.27
5.27
5.27
-
Mar 30, 2026
5.27
5.27
5.27
5.27
5.27
-
Mar 27, 2026
0.148
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
5.27
5.27
5.27
5.27
5.27
1,000
Mar 26, 2026
5.35
5.35
5.35
5.35
5.20
-
Mar 25, 2026
5.35
5.35
5.35
5.35
5.20
-
Mar 24, 2026
5.35
5.35
5.35
5.35
5.20
-
Mar 23, 2026
5.30
5.35
5.30
5.35
5.20
5,200
Mar 20, 2026
5.25
5.25
5.25
5.25
5.10
5,000
Mar 19, 2026
5.40
5.40
5.40
5.40
5.25
-
Mar 18, 2026
5.46
5.46
5.40
5.40
5.25
6,200
Mar 17, 2026
5.46
5.46
5.46
5.46
5.31
700
Mar 16, 2026
5.31
5.31
5.31
5.31
5.16
-
Mar 13, 2026
5.33
5.33
5.31
5.31
5.16
900
Mar 12, 2026
5.55
5.55
5.55
5.55
5.40
-
Mar 11, 2026
5.57
5.57
5.55
5.55
5.40
1,000
Mar 10, 2026
5.70
5.74
5.67
5.67
5.51
25,500
Mar 9, 2026
5.53
5.60
5.48
5.60
5.45
5,100
Mar 6, 2026
5.75
5.78
5.75
5.78
5.62
2,600
Mar 5, 2026
5.82
5.82
5.82
5.82
5.66
200
Mar 4, 2026
5.79
5.79
5.79
5.79
5.63
-
Mar 3, 2026
5.68
5.79
5.67
5.79
5.63
17,400
Mar 2, 2026
6.26
6.26
6.26
6.26
6.09
-
Feb 27, 2026
6.17
6.26
6.17
6.26
6.09
1,800
Feb 26, 2026
6.34
6.36
6.34
6.36
6.18
800
Feb 25, 2026
6.40
6.40
6.40
6.40
6.22
-
Feb 24, 2026
6.42
6.42
6.40
6.40
6.22
2,100
Feb 23, 2026
6.20
6.21
6.18
6.18
6.01
1,200
Feb 20, 2026
6.21
6.24
6.21
6.24
6.07
4,500
Feb 19, 2026
6.27
6.27
6.27
6.27
6.10
300
Feb 18, 2026
6.37
6.37
6.37
6.37
6.19
-
Feb 17, 2026
6.37
6.37
6.37
6.37
6.19
800
Feb 13, 2026
6.66
6.68
6.66
6.68
6.50
6,600
Feb 12, 2026
6.71
6.74
6.71
6.74
6.55
2,100
Feb 11, 2026
6.65
6.92
6.65
6.92
6.73
21,000
Feb 10, 2026
6.58
6.58
6.58
6.58
6.40
2,000
Feb 9, 2026
6.17
6.21
6.17
6.21
6.04
4,700
Feb 6, 2026
6.26
6.26
6.23
6.23
6.06
5,900
Feb 5, 2026
6.37
6.37
6.35
6.35
6.17
1,800
Feb 4, 2026
6.43
6.43
6.41
6.41
6.23
800
Feb 3, 2026
6.22
6.22
6.22
6.22
6.05
-
Feb 2, 2026
6.20
6.22
6.20
6.22
6.05
500
Jan 30, 2026
6.46
6.46
6.46
6.46
6.28
-
Jan 29, 2026
6.47
6.47
6.46
6.46
6.28
3,400
Jan 28, 2026
6.65
6.65
6.61
6.61
6.43
600
Jan 27, 2026
6.57
6.57
6.57
6.57
6.39
-
Jan 26, 2026
6.57
6.57
6.57
6.57
6.39
-
Jan 23, 2026
6.57
6.57
6.57
6.57
6.39
200
Jan 22, 2026
6.54
6.55
6.51
6.55
6.37
4,200
Jan 21, 2026
6.26
6.35
6.26
6.35
6.17
9,500
Jan 20, 2026
6.20
6.22
6.18
6.18
6.01
400
Jan 16, 2026
6.28
6.28
6.28
6.28
6.11
2,000
Jan 15, 2026
6.17
6.17
6.17
6.17
6.00
-
Jan 14, 2026
6.10
6.17
6.10
6.17
6.00
8,100
Jan 13, 2026
6.19
6.20
6.19
6.20
6.03
300
Jan 12, 2026
6.10
6.10
6.10
6.10
5.93
1,100
Jan 9, 2026
6.02
6.02
6.02
6.02
5.85
1,100
Jan 8, 2026
5.95
5.95
5.94
5.94
5.78
3,400
Jan 7, 2026
5.65
5.65
5.65
5.65
5.49
-
Jan 6, 2026
5.65
5.65
5.65
5.65
5.49
1,500
Jan 5, 2026
5.60
5.60
5.60
5.60
5.45
3,000
Jan 2, 2026
5.62
5.63
5.62
5.63
5.47
3,100
Dec 31, 2025
5.51
5.51
5.51
5.51
5.36
-
Dec 30, 2025
5.45
5.51
5.45
5.51
5.36
2,700
Dec 29, 2025
5.40
5.47
5.35
5.46
5.31
4,000
Dec 26, 2025
5.33
5.33
5.33
5.33
5.18
-
Dec 24, 2025
5.33
5.33
5.33
5.33
5.18
-
Dec 23, 2025
5.35
5.35
5.33
5.33
5.18
21,200
Dec 22, 2025
5.30
5.30
5.30
5.30
5.15
200
Dec 19, 2025
5.32
5.32
5.32
5.32
5.17
-
Dec 18, 2025
5.31
5.32
5.31
5.32
5.17
2,300
Dec 17, 2025
5.08
5.08
5.08
5.08
4.94
-
Dec 16, 2025
5.08
5.08
5.08
5.08
4.94
700
Dec 15, 2025
5.10
5.10
5.10
5.10
4.96
-
Dec 12, 2025
5.10
5.10
5.10
5.10
4.96
600
Dec 11, 2025
4.99
4.99
4.99
4.99
4.85
-
Dec 10, 2025
4.99
4.99
4.99
4.99
4.85
-
Dec 9, 2025
5.00
5.00
4.99
4.99
4.85
2,000
Dec 8, 2025
5.10
5.10
5.09
5.09
4.95
3,600
Dec 5, 2025
5.08
5.11
5.08
5.09
4.95
8,300
Dec 4, 2025
4.99
4.99
4.99
4.99
4.85
-
Dec 3, 2025
4.98
4.99
4.98
4.99
4.85
67,800
Dec 2, 2025
4.86
4.86
4.86
4.86
4.73
-
Dec 1, 2025
4.86
4.86
4.86
4.86
4.73
2,100
Nov 28, 2025
4.69
4.69
4.69
4.69
4.56
-
Nov 26, 2025
4.69
4.69
4.69
4.69
4.56
-
Nov 25, 2025
4.69
4.69
4.69
4.69
4.56
6,700
Nov 24, 2025
4.64
4.64
4.64
4.64
4.51
3,500
Nov 21, 2025
4.68
4.68
4.68
4.68
4.55
-
Nov 20, 2025
4.68
4.68
4.68
4.68
4.55
-
Nov 19, 2025
4.68
4.68
4.68
4.68
4.55
-
Nov 18, 2025
4.67
4.68
4.67
4.68
4.55
2,700
Nov 17, 2025
4.81
4.81
4.81
4.81
4.68
-
Nov 14, 2025
4.81
4.81
4.81
4.81
4.68
500
Nov 13, 2025
4.77
4.77
4.77
4.77
4.64
-
Nov 12, 2025
4.77
4.77
4.77
4.77
4.64
-
Nov 11, 2025
4.77
4.77
4.77
4.77
4.64
-
Nov 10, 2025
4.79
4.79
4.77
4.77
4.64
2,200
Nov 7, 2025
4.81
4.81
4.79
4.79
4.66
3,100
