Nokia Oyj (NOKIA.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 3.9000 | 3.9010 | 3.8445 | 3.8465 | 3.8465 | 12,182,331 |
| 05 Sept 2024 | 3.9320 | 3.9680 | 3.9205 | 3.9300 | 3.9300 | 7,855,237 |
| 04 Sept 2024 | 3.9345 | 3.9770 | 3.9245 | 3.9480 | 3.9480 | 11,612,359 |
| 03 Sept 2024 | 3.9830 | 4.0205 | 3.9590 | 3.9740 | 3.9740 | 11,700,430 |
| 02 Sept 2024 | 3.9650 | 3.9935 | 3.9440 | 3.9925 | 3.9925 | 8,335,393 |
| 30 Aug 2024 | 3.9605 | 4.0100 | 3.9285 | 3.9780 | 3.9780 | 25,804,388 |
| 29 Aug 2024 | 3.7870 | 4.1155 | 3.7735 | 3.9800 | 3.9800 | 31,897,733 |
| 28 Aug 2024 | 3.7540 | 3.8000 | 3.7535 | 3.7880 | 3.7880 | 7,727,021 |
| 27 Aug 2024 | 3.7435 | 3.8015 | 3.7345 | 3.7650 | 3.7650 | 7,023,313 |
| 26 Aug 2024 | 3.7440 | 3.7575 | 3.7205 | 3.7435 | 3.7435 | 3,659,397 |
| 23 Aug 2024 | 3.7265 | 3.7650 | 3.7180 | 3.7495 | 3.7495 | 5,230,494 |
| 22 Aug 2024 | 3.7215 | 3.7345 | 3.6920 | 3.7300 | 3.7300 | 7,395,585 |
| 21 Aug 2024 | 3.7475 | 3.7510 | 3.7065 | 3.7265 | 3.7265 | 6,844,447 |
| 20 Aug 2024 | 3.7665 | 3.7880 | 3.7415 | 3.7435 | 3.7435 | 7,982,167 |
| 19 Aug 2024 | 3.6800 | 3.7605 | 3.6750 | 3.7400 | 3.7400 | 8,981,046 |
| 16 Aug 2024 | 3.7200 | 3.7260 | 3.6830 | 3.6920 | 3.6920 | 10,160,946 |
| 15 Aug 2024 | 3.6025 | 3.7400 | 3.5895 | 3.7245 | 3.7245 | 12,930,093 |
| 14 Aug 2024 | 3.5810 | 3.5980 | 3.5460 | 3.5980 | 3.5980 | 5,355,806 |
| 13 Aug 2024 | 3.5200 | 3.5855 | 3.4870 | 3.5830 | 3.5830 | 11,279,248 |
| 12 Aug 2024 | 3.4920 | 3.5195 | 3.4835 | 3.5175 | 3.5175 | 5,761,656 |
| 09 Aug 2024 | 3.5005 | 3.5165 | 3.4670 | 3.4810 | 3.4810 | 7,700,576 |
| 08 Aug 2024 | 3.4500 | 3.5170 | 3.4295 | 3.4870 | 3.4870 | 9,309,454 |
| 07 Aug 2024 | 3.4290 | 3.5155 | 3.4150 | 3.4815 | 3.4815 | 11,526,127 |
| 06 Aug 2024 | 3.4440 | 3.4775 | 3.3985 | 3.4110 | 3.4110 | 9,721,868 |
| 05 Aug 2024 | 3.4500 | 3.4640 | 3.3910 | 3.4325 | 3.4325 | 17,296,692 |
| 02 Aug 2024 | 3.6555 | 3.6565 | 3.5550 | 3.5590 | 3.5590 | 10,964,602 |
| 01 Aug 2024 | 3.6230 | 3.7290 | 3.6220 | 3.6765 | 3.6765 | 16,505,401 |
| 31 Jul 2024 | 3.6135 | 3.6645 | 3.6000 | 3.6210 | 3.6210 | 16,632,418 |
| 30 Jul 2024 | 3.5635 | 3.6575 | 3.5635 | 3.6470 | 3.6470 | 12,599,897 |
| 29 Jul 2024 | 3.5490 | 3.5965 | 3.5170 | 3.5410 | 3.5410 | 8,907,290 |
| 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 |
| *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.