Nokia Oyj (NOKIA.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.5075 | 3.5220 | 3.4390 | 3.4685 | 3.4685 | 11,313,242 |
| 25 Jun 2024 | 3.4960 | 3.5100 | 3.4690 | 3.5100 | 3.5100 | 9,109,217 |
| 24 Jun 2024 | 3.4585 | 3.5545 | 3.4565 | 3.5230 | 3.5230 | 13,783,479 |
| 20 Jun 2024 | 3.4185 | 3.4435 | 3.4045 | 3.4350 | 3.4350 | 23,356,221 |
| 19 Jun 2024 | 3.4575 | 3.4605 | 3.4180 | 3.4250 | 3.4250 | 11,340,209 |
| 18 Jun 2024 | 3.4500 | 3.4670 | 3.4115 | 3.4565 | 3.4565 | 9,686,558 |
| 17 Jun 2024 | 3.4040 | 3.4200 | 3.3850 | 3.4175 | 3.4175 | 8,882,386 |
| 14 Jun 2024 | 3.4770 | 3.4770 | 3.3610 | 3.3870 | 3.3870 | 15,648,790 |
| 13 Jun 2024 | 3.5500 | 3.5615 | 3.4735 | 3.4770 | 3.4770 | 10,282,211 |
| 12 Jun 2024 | 3.5550 | 3.5665 | 3.5130 | 3.5665 | 3.5665 | 9,555,298 |
| 11 Jun 2024 | 3.5990 | 3.5990 | 3.5325 | 3.5715 | 3.5715 | 8,335,181 |
| 10 Jun 2024 | 3.6205 | 3.6230 | 3.5795 | 3.5990 | 3.5990 | 7,319,481 |
| 07 Jun 2024 | 3.6170 | 3.6685 | 3.5980 | 3.6225 | 3.6225 | 8,205,550 |
| 06 Jun 2024 | 3.6505 | 3.6575 | 3.5775 | 3.6275 | 3.6275 | 8,396,464 |
| 05 Jun 2024 | 3.6260 | 3.6645 | 3.6210 | 3.6280 | 3.6280 | 8,443,424 |
| 04 Jun 2024 | 3.5900 | 3.6390 | 3.5500 | 3.6205 | 3.6205 | 8,939,445 |
| 03 Jun 2024 | 3.6000 | 3.7025 | 3.6000 | 3.6070 | 3.6070 | 12,962,562 |
| 31 May 2024 | 3.5650 | 3.5910 | 3.5485 | 3.5910 | 3.5910 | 46,398,273 |
| 30 May 2024 | 3.4885 | 3.5725 | 3.4670 | 3.5585 | 3.5585 | 9,986,850 |
| 29 May 2024 | 3.5430 | 3.5505 | 3.4570 | 3.4700 | 3.4700 | 14,942,021 |
| 28 May 2024 | 3.5695 | 3.5825 | 3.5425 | 3.5700 | 3.5700 | 6,918,510 |
| 27 May 2024 | 3.5510 | 3.5870 | 3.5325 | 3.5695 | 3.5695 | 5,778,458 |
| 24 May 2024 | 3.5715 | 3.5755 | 3.5360 | 3.5560 | 3.5560 | 8,095,648 |
| 23 May 2024 | 3.6500 | 3.6620 | 3.5745 | 3.5955 | 3.5955 | 8,416,655 |
| 22 May 2024 | 3.5280 | 3.6490 | 3.5170 | 3.6435 | 3.6435 | 11,764,899 |
| 21 May 2024 | 3.5250 | 3.5480 | 3.5070 | 3.5410 | 3.5410 | 10,882,601 |
| 20 May 2024 | 3.5955 | 3.6040 | 3.5320 | 3.5415 | 3.5415 | 7,450,105 |
| 17 May 2024 | 3.5790 | 3.6090 | 3.5660 | 3.5955 | 3.5955 | 11,427,117 |
| 16 May 2024 | 3.5285 | 3.5970 | 3.5020 | 3.5855 | 3.5855 | 12,747,986 |
| 15 May 2024 | 3.6000 | 3.6680 | 3.5255 | 3.5395 | 3.5395 | 17,169,818 |
| 14 May 2024 | 3.5220 | 3.7695 | 3.5095 | 3.6570 | 3.6570 | 33,090,509 |
| 13 May 2024 | 3.4790 | 3.5600 | 3.4375 | 3.5295 | 3.5295 | 14,667,223 |
| 10 May 2024 | 3.4910 | 3.5300 | 3.4690 | 3.4790 | 3.4790 | 13,863,768 |
| 08 May 2024 | 3.4805 | 3.5015 | 3.4630 | 3.4825 | 3.4825 | 7,672,556 |
| 07 May 2024 | 3.4700 | 3.4930 | 3.4350 | 3.4620 | 3.4620 | 10,430,954 |
| 06 May 2024 | 3.4190 | 3.4655 | 3.4070 | 3.4625 | 3.4625 | 7,412,989 |
| 03 May 2024 | 3.4350 | 3.4730 | 3.4170 | 3.4190 | 3.4190 | 9,711,012 |
| 02 May 2024 | 3.4545 | 3.4855 | 3.4050 | 3.4050 | 3.4050 | 15,098,968 |
| 30 Apr 2024 | 3.4265 | 3.4345 | 3.3965 | 3.4115 | 3.4115 | 12,402,633 |
| 29 Apr 2024 | 3.4230 | 3.4545 | 3.4110 | 3.4445 | 3.4445 | 10,728,190 |
| 26 Apr 2024 | 3.4050 | 3.4480 | 3.4050 | 3.4295 | 3.4295 | 10,240,428 |
| 25 Apr 2024 | 3.4205 | 3.4205 | 3.3500 | 3.3860 | 3.3860 | 14,795,284 |
| 24 Apr 2024 | 3.4365 | 3.4720 | 3.3950 | 3.4100 | 3.4100 | 15,170,759 |
| 23 Apr 2024 | 3.4960 | 3.5200 | 3.3555 | 3.4105 | 3.4105 | 19,490,515 |
| 22 Apr 2024 | 3.3000 | 3.4790 | 3.2940 | 3.4780 | 3.4780 | 21,557,315 |
| 22 Apr 2024 | 0.04 Dividend | |||||
| 19 Apr 2024 | 3.2415 | 3.3290 | 3.2145 | 3.3100 | 3.2700 | 22,892,657 |
| 18 Apr 2024 | 3.1500 | 3.2400 | 3.0475 | 3.2285 | 3.1895 | 34,351,972 |
| 17 Apr 2024 | 3.1630 | 3.1975 | 3.1390 | 3.1585 | 3.1203 | 18,063,555 |
| 16 Apr 2024 | 3.1800 | 3.2105 | 3.1145 | 3.1750 | 3.1366 | 23,948,528 |
| 15 Apr 2024 | 3.1725 | 3.2090 | 3.1500 | 3.1660 | 3.1277 | 14,997,573 |
| 12 Apr 2024 | 3.2025 | 3.2245 | 3.1630 | 3.1725 | 3.1342 | 12,896,696 |
| 11 Apr 2024 | 3.1820 | 3.2450 | 3.1785 | 3.1935 | 3.1549 | 16,706,221 |
| 10 Apr 2024 | 3.2400 | 3.3025 | 3.1805 | 3.1825 | 3.1440 | 12,482,186 |
| 09 Apr 2024 | 3.2000 | 3.2400 | 3.1715 | 3.2235 | 3.1845 | 12,345,236 |
| 08 Apr 2024 | 3.2040 | 3.2400 | 3.1820 | 3.2160 | 3.1771 | 9,214,216 |
| 05 Apr 2024 | 3.2680 | 3.2795 | 3.1990 | 3.2175 | 3.1786 | 17,875,218 |
| 04 Apr 2024 | 3.2840 | 3.3300 | 3.2785 | 3.2965 | 3.2567 | 8,922,868 |
| 03 Apr 2024 | 3.2585 | 3.2905 | 3.2435 | 3.2735 | 3.2339 | 9,041,587 |
| 02 Apr 2024 | 3.2700 | 3.3350 | 3.2385 | 3.2545 | 3.2152 | 14,083,819 |
| 28 Mar 2024 | 3.3290 | 3.3350 | 3.2760 | 3.2910 | 3.2512 | 16,746,539 |
| 27 Mar 2024 | 3.2715 | 3.3400 | 3.2655 | 3.3290 | 3.2888 | 10,188,893 |
| 26 Mar 2024 | 3.2490 | 3.2895 | 3.1890 | 3.2895 | 3.2497 | 12,307,502 |
| 25 Mar 2024 | 3.2895 | 3.3250 | 3.2490 | 3.2555 | 3.2162 | 11,214,724 |
| 22 Mar 2024 | 3.2800 | 3.3200 | 3.2700 | 3.2865 | 3.2468 | 10,826,050 |
| 21 Mar 2024 | 3.2800 | 3.3100 | 3.2690 | 3.2900 | 3.2502 | 10,815,371 |
| 20 Mar 2024 | 3.2375 | 3.2570 | 3.2065 | 3.2410 | 3.2018 | 12,368,294 |
| 19 Mar 2024 | 3.2160 | 3.2375 | 3.1815 | 3.2375 | 3.1984 | 13,403,864 |
| 18 Mar 2024 | 3.3530 | 3.3900 | 3.2195 | 3.2270 | 3.1880 | 17,308,753 |
| 15 Mar 2024 | 3.3565 | 3.4415 | 3.3500 | 3.3605 | 3.3199 | 27,540,109 |
| 14 Mar 2024 | 3.3460 | 3.3865 | 3.3330 | 3.3445 | 3.3041 | 15,625,311 |
| 13 Mar 2024 | 3.3445 | 3.3465 | 3.2925 | 3.3255 | 3.2853 | 15,607,376 |
| 12 Mar 2024 | 3.3170 | 3.3475 | 3.3050 | 3.3475 | 3.3070 | 9,988,888 |
| 11 Mar 2024 | 3.3045 | 3.3305 | 3.2750 | 3.3160 | 3.2759 | 12,041,817 |
| 08 Mar 2024 | 3.3565 | 3.3605 | 3.2935 | 3.3195 | 3.2794 | 9,756,205 |
| 07 Mar 2024 | 3.3215 | 3.4010 | 3.2985 | 3.3520 | 3.3115 | 13,038,357 |
| 06 Mar 2024 | 3.2400 | 3.3405 | 3.2400 | 3.3315 | 3.2912 | 10,674,970 |
| 05 Mar 2024 | 3.3045 | 3.3270 | 3.2775 | 3.2810 | 3.2414 | 6,407,732 |
| 04 Mar 2024 | 3.2600 | 3.3215 | 3.2585 | 3.3215 | 3.2814 | 8,561,319 |
| 01 Mar 2024 | 3.2540 | 3.2665 | 3.2320 | 3.2665 | 3.2270 | 7,683,748 |
| 29 Feb 2024 | 3.2665 | 3.2910 | 3.2420 | 3.2595 | 3.2201 | 22,422,703 |
| 28 Feb 2024 | 3.2735 | 3.3260 | 3.2590 | 3.2835 | 3.2438 | 8,337,696 |
| 27 Feb 2024 | 3.2150 | 3.2635 | 3.2150 | 3.2635 | 3.2241 | 9,289,764 |
| 26 Feb 2024 | 3.2600 | 3.2690 | 3.2190 | 3.2340 | 3.1949 | 6,105,937 |
| 23 Feb 2024 | 3.2815 | 3.2900 | 3.2585 | 3.2750 | 3.2354 | 6,841,791 |
| 22 Feb 2024 | 3.2630 | 3.2895 | 3.2460 | 3.2715 | 3.2320 | 8,516,289 |
| 21 Feb 2024 | 3.2245 | 3.3500 | 3.2115 | 3.2490 | 3.2097 | 14,894,444 |
| 20 Feb 2024 | 3.2500 | 3.2950 | 3.2145 | 3.2400 | 3.2008 | 7,179,641 |
| 19 Feb 2024 | 3.2615 | 3.2805 | 3.2460 | 3.2705 | 3.2310 | 3,751,167 |
| 16 Feb 2024 | 3.2585 | 3.2925 | 3.2500 | 3.2895 | 3.2497 | 7,979,281 |
| 15 Feb 2024 | 3.2570 | 3.2925 | 3.2335 | 3.2720 | 3.2325 | 9,093,813 |
| 14 Feb 2024 | 3.2525 | 3.2730 | 3.2325 | 3.2490 | 3.2097 | 6,288,976 |
| 13 Feb 2024 | 3.3625 | 3.3625 | 3.2685 | 3.2785 | 3.2389 | 8,489,526 |
| 12 Feb 2024 | 3.3210 | 3.3635 | 3.3130 | 3.3625 | 3.3219 | 7,041,476 |
| 09 Feb 2024 | 3.3765 | 3.4355 | 3.3190 | 3.3450 | 3.3046 | 12,692,703 |
| 08 Feb 2024 | 3.2960 | 3.3850 | 3.2740 | 3.3765 | 3.3357 | 10,834,688 |
| 07 Feb 2024 | 3.3150 | 3.3215 | 3.2815 | 3.3035 | 3.2636 | 8,125,654 |
| 06 Feb 2024 | 3.3445 | 3.3530 | 3.2945 | 3.3320 | 3.2917 | 8,449,274 |
| 05 Feb 2024 | 3.3045 | 3.3575 | 3.3040 | 3.3530 | 3.3125 | 11,162,071 |
| 02 Feb 2024 | 3.3105 | 3.3365 | 3.2965 | 3.3050 | 3.2651 | 8,558,087 |
| *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.