Nokia Oyj (NOKIA.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.5295 | 3.5570 | 3.4950 | 3.5375 | 3.5375 | 8,897,150 |
| 25 Jul 2024 | 3.3800 | 3.5635 | 3.3745 | 3.5385 | 3.5385 | 15,404,417 |
| 24 Jul 2024 | 3.4100 | 3.4285 | 3.3705 | 3.4045 | 3.4045 | 10,430,048 |
| 23 Jul 2024 | 3.4500 | 3.4790 | 3.4160 | 3.4160 | 3.4160 | 10,208,715 |
| 22 Jul 2024 | 3.3525 | 3.4830 | 3.3525 | 3.4530 | 3.4530 | 17,443,154 |
| 22 Jul 2024 | 0.03 Dividend | |||||
| 19 Jul 2024 | 3.3100 | 3.4010 | 3.3100 | 3.3745 | 3.3445 | 20,844,421 |
| 18 Jul 2024 | 3.4155 | 3.4375 | 3.2125 | 3.4000 | 3.3698 | 40,084,174 |
| 17 Jul 2024 | 3.5415 | 3.5780 | 3.5185 | 3.5780 | 3.5462 | 14,659,174 |
| 16 Jul 2024 | 3.6025 | 3.6150 | 3.5210 | 3.5210 | 3.4897 | 13,409,374 |
| 15 Jul 2024 | 3.6500 | 3.6760 | 3.6175 | 3.6230 | 3.5908 | 8,143,606 |
| 12 Jul 2024 | 3.6410 | 3.6915 | 3.6100 | 3.6695 | 3.6369 | 13,330,305 |
| 11 Jul 2024 | 3.6600 | 3.6620 | 3.5980 | 3.6130 | 3.5809 | 9,302,225 |
| 10 Jul 2024 | 3.5965 | 3.6550 | 3.5925 | 3.6425 | 3.6101 | 10,286,465 |
| 09 Jul 2024 | 3.6165 | 3.6425 | 3.5660 | 3.5965 | 3.5645 | 9,579,903 |
| 08 Jul 2024 | 3.6030 | 3.6555 | 3.5920 | 3.6380 | 3.6057 | 12,377,154 |
| 05 Jul 2024 | 3.6215 | 3.6380 | 3.5845 | 3.6085 | 3.5764 | 7,667,637 |
| 04 Jul 2024 | 3.6040 | 3.6325 | 3.5880 | 3.6180 | 3.5858 | 5,002,474 |
| 03 Jul 2024 | 3.6355 | 3.6500 | 3.6145 | 3.6145 | 3.5824 | 9,939,065 |
| 02 Jul 2024 | 3.6270 | 3.6595 | 3.5930 | 3.6160 | 3.5839 | 10,319,105 |
| 01 Jul 2024 | 3.6200 | 3.6800 | 3.6000 | 3.6695 | 3.6369 | 10,410,860 |
| 28 Jun 2024 | 3.5655 | 3.6650 | 3.4670 | 3.5585 | 3.5269 | 18,532,470 |
| 27 Jun 2024 | 3.4575 | 3.5205 | 3.4400 | 3.5050 | 3.4738 | 8,181,702 |
| 26 Jun 2024 | 3.5075 | 3.5220 | 3.4390 | 3.4685 | 3.4377 | 11,543,366 |
| 25 Jun 2024 | 3.4960 | 3.5100 | 3.4690 | 3.5100 | 3.4788 | 9,109,217 |
| 24 Jun 2024 | 3.4585 | 3.5545 | 3.4565 | 3.5230 | 3.4917 | 13,783,479 |
| 20 Jun 2024 | 3.4185 | 3.4435 | 3.4045 | 3.4350 | 3.4045 | 23,356,221 |
| 19 Jun 2024 | 3.4575 | 3.4605 | 3.4180 | 3.4250 | 3.3946 | 11,340,209 |
| 18 Jun 2024 | 3.4500 | 3.4670 | 3.4115 | 3.4565 | 3.4258 | 9,686,558 |
| 17 Jun 2024 | 3.4040 | 3.4200 | 3.3850 | 3.4175 | 3.3871 | 8,882,386 |
| 14 Jun 2024 | 3.4770 | 3.4770 | 3.3610 | 3.3870 | 3.3569 | 15,648,790 |
| 13 Jun 2024 | 3.5500 | 3.5615 | 3.4735 | 3.4770 | 3.4461 | 10,282,211 |
| 12 Jun 2024 | 3.5550 | 3.5665 | 3.5130 | 3.5665 | 3.5348 | 9,555,298 |
| 11 Jun 2024 | 3.5990 | 3.5990 | 3.5325 | 3.5715 | 3.5397 | 8,335,181 |
| 10 Jun 2024 | 3.6205 | 3.6230 | 3.5795 | 3.5990 | 3.5670 | 7,319,481 |
| 07 Jun 2024 | 3.6170 | 3.6685 | 3.5980 | 3.6225 | 3.5903 | 8,205,550 |
| 06 Jun 2024 | 3.6505 | 3.6575 | 3.5775 | 3.6275 | 3.5953 | 8,396,464 |
| 05 Jun 2024 | 3.6260 | 3.6645 | 3.6210 | 3.6280 | 3.5957 | 8,443,424 |
| 04 Jun 2024 | 3.5900 | 3.6390 | 3.5500 | 3.6205 | 3.5883 | 8,939,445 |
| 03 Jun 2024 | 3.6000 | 3.7025 | 3.6000 | 3.6070 | 3.5749 | 12,962,562 |
| 31 May 2024 | 3.5650 | 3.5910 | 3.5485 | 3.5910 | 3.5591 | 46,398,273 |
| 30 May 2024 | 3.4885 | 3.5725 | 3.4670 | 3.5585 | 3.5269 | 9,986,850 |
| 29 May 2024 | 3.5430 | 3.5505 | 3.4570 | 3.4700 | 3.4392 | 14,942,021 |
| 28 May 2024 | 3.5695 | 3.5825 | 3.5425 | 3.5700 | 3.5383 | 6,918,510 |
| 27 May 2024 | 3.5510 | 3.5870 | 3.5325 | 3.5695 | 3.5378 | 5,778,458 |
| 24 May 2024 | 3.5715 | 3.5755 | 3.5360 | 3.5560 | 3.5244 | 8,095,648 |
| 23 May 2024 | 3.6500 | 3.6620 | 3.5745 | 3.5955 | 3.5635 | 8,416,655 |
| 22 May 2024 | 3.5280 | 3.6490 | 3.5170 | 3.6435 | 3.6111 | 11,764,899 |
| 21 May 2024 | 3.5250 | 3.5480 | 3.5070 | 3.5410 | 3.5095 | 10,882,601 |
| 20 May 2024 | 3.5955 | 3.6040 | 3.5320 | 3.5415 | 3.5100 | 7,450,105 |
| 17 May 2024 | 3.5790 | 3.6090 | 3.5660 | 3.5955 | 3.5635 | 11,427,117 |
| 16 May 2024 | 3.5285 | 3.5970 | 3.5020 | 3.5855 | 3.5536 | 12,747,986 |
| 15 May 2024 | 3.6000 | 3.6680 | 3.5255 | 3.5395 | 3.5080 | 17,169,818 |
| 14 May 2024 | 3.5220 | 3.7695 | 3.5095 | 3.6570 | 3.6245 | 33,090,509 |
| 13 May 2024 | 3.4790 | 3.5600 | 3.4375 | 3.5295 | 3.4981 | 14,667,223 |
| 10 May 2024 | 3.4910 | 3.5300 | 3.4690 | 3.4790 | 3.4481 | 13,863,768 |
| 08 May 2024 | 3.4805 | 3.5015 | 3.4630 | 3.4825 | 3.4515 | 7,672,556 |
| 07 May 2024 | 3.4700 | 3.4930 | 3.4350 | 3.4620 | 3.4312 | 10,430,954 |
| 06 May 2024 | 3.4190 | 3.4655 | 3.4070 | 3.4625 | 3.4317 | 7,412,989 |
| 03 May 2024 | 3.4350 | 3.4730 | 3.4170 | 3.4190 | 3.3886 | 9,711,012 |
| 02 May 2024 | 3.4545 | 3.4855 | 3.4050 | 3.4050 | 3.3747 | 15,098,968 |
| 30 Apr 2024 | 3.4265 | 3.4345 | 3.3965 | 3.4115 | 3.3812 | 12,402,633 |
| 29 Apr 2024 | 3.4230 | 3.4545 | 3.4110 | 3.4445 | 3.4139 | 10,728,190 |
| 26 Apr 2024 | 3.4050 | 3.4480 | 3.4050 | 3.4295 | 3.3990 | 10,240,428 |
| 25 Apr 2024 | 3.4205 | 3.4205 | 3.3500 | 3.3860 | 3.3559 | 14,795,284 |
| 24 Apr 2024 | 3.4365 | 3.4720 | 3.3950 | 3.4100 | 3.3797 | 15,170,759 |
| 23 Apr 2024 | 3.4960 | 3.5200 | 3.3555 | 3.4105 | 3.3802 | 19,490,515 |
| 22 Apr 2024 | 3.3000 | 3.4790 | 3.2940 | 3.4780 | 3.4471 | 21,557,315 |
| 22 Apr 2024 | 0.04 Dividend | |||||
| 19 Apr 2024 | 3.2415 | 3.3290 | 3.2145 | 3.3100 | 3.2409 | 22,892,657 |
| 18 Apr 2024 | 3.1500 | 3.2400 | 3.0475 | 3.2285 | 3.1611 | 34,351,972 |
| 17 Apr 2024 | 3.1630 | 3.1975 | 3.1390 | 3.1585 | 3.0926 | 18,063,555 |
| 16 Apr 2024 | 3.1800 | 3.2105 | 3.1145 | 3.1750 | 3.1087 | 23,948,528 |
| 15 Apr 2024 | 3.1725 | 3.2090 | 3.1500 | 3.1660 | 3.0999 | 14,997,573 |
| 12 Apr 2024 | 3.2025 | 3.2245 | 3.1630 | 3.1725 | 3.1063 | 12,896,696 |
| 11 Apr 2024 | 3.1820 | 3.2450 | 3.1785 | 3.1935 | 3.1269 | 16,706,221 |
| 10 Apr 2024 | 3.2400 | 3.3025 | 3.1805 | 3.1825 | 3.1161 | 12,482,186 |
| 09 Apr 2024 | 3.2000 | 3.2400 | 3.1715 | 3.2235 | 3.1562 | 12,345,236 |
| 08 Apr 2024 | 3.2040 | 3.2400 | 3.1820 | 3.2160 | 3.1489 | 9,214,216 |
| 05 Apr 2024 | 3.2680 | 3.2795 | 3.1990 | 3.2175 | 3.1504 | 17,875,218 |
| 04 Apr 2024 | 3.2840 | 3.3300 | 3.2785 | 3.2965 | 3.2277 | 8,922,868 |
| 03 Apr 2024 | 3.2585 | 3.2905 | 3.2435 | 3.2735 | 3.2052 | 9,041,587 |
| 02 Apr 2024 | 3.2700 | 3.3350 | 3.2385 | 3.2545 | 3.1866 | 14,083,819 |
| 28 Mar 2024 | 3.3290 | 3.3350 | 3.2760 | 3.2910 | 3.2223 | 16,746,539 |
| 27 Mar 2024 | 3.2715 | 3.3400 | 3.2655 | 3.3290 | 3.2595 | 10,188,893 |
| 26 Mar 2024 | 3.2490 | 3.2895 | 3.1890 | 3.2895 | 3.2209 | 12,307,502 |
| 25 Mar 2024 | 3.2895 | 3.3250 | 3.2490 | 3.2555 | 3.1876 | 11,214,724 |
| 22 Mar 2024 | 3.2800 | 3.3200 | 3.2700 | 3.2865 | 3.2179 | 10,826,050 |
| 21 Mar 2024 | 3.2800 | 3.3100 | 3.2690 | 3.2900 | 3.2213 | 10,815,371 |
| 20 Mar 2024 | 3.2375 | 3.2570 | 3.2065 | 3.2410 | 3.1734 | 12,368,294 |
| 19 Mar 2024 | 3.2160 | 3.2375 | 3.1815 | 3.2375 | 3.1699 | 13,403,864 |
| 18 Mar 2024 | 3.3530 | 3.3900 | 3.2195 | 3.2270 | 3.1597 | 17,308,753 |
| 15 Mar 2024 | 3.3565 | 3.4415 | 3.3500 | 3.3605 | 3.2904 | 27,540,109 |
| 14 Mar 2024 | 3.3460 | 3.3865 | 3.3330 | 3.3445 | 3.2747 | 15,625,311 |
| 13 Mar 2024 | 3.3445 | 3.3465 | 3.2925 | 3.3255 | 3.2561 | 15,607,376 |
| 12 Mar 2024 | 3.3170 | 3.3475 | 3.3050 | 3.3475 | 3.2776 | 9,988,888 |
| 11 Mar 2024 | 3.3045 | 3.3305 | 3.2750 | 3.3160 | 3.2468 | 12,041,817 |
| 08 Mar 2024 | 3.3565 | 3.3605 | 3.2935 | 3.3195 | 3.2502 | 9,756,205 |
| 07 Mar 2024 | 3.3215 | 3.4010 | 3.2985 | 3.3520 | 3.2821 | 13,038,357 |
| 06 Mar 2024 | 3.2400 | 3.3405 | 3.2400 | 3.3315 | 3.2620 | 10,674,970 |
| *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.