Nokia Oyj (NOA3.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Sept 28, 2023 - Sept 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
| Sept 26, 2024 | 3.9425 | 3.9425 | 3.9425 | 3.9425 | 3.9425 | - |
| Sept 25, 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
| Sept 24, 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| Sept 23, 2024 | 3.8345 | 3.8345 | 3.8345 | 3.8345 | 3.8345 | - |
| Sept 20, 2024 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | - |
| Sept 19, 2024 | 3.7565 | 3.7565 | 3.7565 | 3.7565 | 3.7565 | - |
| Sept 18, 2024 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | - |
| Sept 17, 2024 | 3.7935 | 3.7935 | 3.7935 | 3.7935 | 3.7935 | - |
| Sept 16, 2024 | 3.7725 | 3.7725 | 3.7725 | 3.7725 | 3.7725 | - |
| Sept 13, 2024 | 3.7915 | 3.7915 | 3.7915 | 3.7915 | 3.7915 | - |
| Sept 12, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Sept 11, 2024 | 3.7720 | 3.7855 | 3.7720 | 3.7855 | 3.7855 | 30 |
| Sept 10, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 30 |
| Sept 09, 2024 | 3.8575 | 3.8575 | 3.8575 | 3.8575 | 3.8575 | - |
| Sept 06, 2024 | 3.9045 | 3.9045 | 3.9045 | 3.9045 | 3.9045 | - |
| Sept 05, 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| Sept 04, 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| Sept 03, 2024 | 3.9825 | 3.9825 | 3.9825 | 3.9825 | 3.9825 | - |
| Sept 02, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Aug 30, 2024 | 3.9685 | 3.9685 | 3.9685 | 3.9685 | 3.9685 | 3 |
| Aug 29, 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
| Aug 28, 2024 | 3.7780 | 3.7855 | 3.7780 | 3.7855 | 3.7855 | 500 |
| Aug 27, 2024 | 3.7235 | 3.7235 | 3.7235 | 3.7235 | 3.7235 | - |
| Aug 26, 2024 | 3.7275 | 3.7275 | 3.7275 | 3.7275 | 3.7275 | - |
| Aug 23, 2024 | 3.6995 | 3.6995 | 3.6995 | 3.6995 | 3.6995 | - |
| Aug 22, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Aug 21, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Aug 20, 2024 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
| Aug 19, 2024 | 3.6600 | 3.7410 | 3.6600 | 3.7410 | 3.7410 | 295 |
| Aug 16, 2024 | 3.7075 | 3.7075 | 3.7075 | 3.7075 | 3.7075 | - |
| Aug 15, 2024 | 3.6085 | 3.6085 | 3.6085 | 3.6085 | 3.6085 | - |
| Aug 14, 2024 | 3.5605 | 3.5605 | 3.5605 | 3.5605 | 3.5605 | - |
| Aug 13, 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| Aug 12, 2024 | 3.4775 | 3.4775 | 3.4775 | 3.4775 | 3.4775 | - |
| Aug 09, 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| Aug 08, 2024 | 3.4475 | 3.4475 | 3.4475 | 3.4475 | 3.4475 | - |
| Aug 07, 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| Aug 06, 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| Aug 05, 2024 | 3.4155 | 3.4155 | 3.4150 | 3.4150 | 3.4150 | 180 |
| Aug 02, 2024 | 3.6285 | 3.6285 | 3.6285 | 3.6285 | 3.6285 | - |
| Aug 01, 2024 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | - |
| Jul 31, 2024 | 3.6535 | 3.6535 | 3.6535 | 3.6535 | 3.6535 | - |
| Jul 30, 2024 | 3.5475 | 3.5990 | 3.5475 | 3.5990 | 3.5990 | 100 |
| Jul 29, 2024 | 3.5405 | 3.5405 | 3.5400 | 3.5400 | 3.5400 | 160 |
| Jul 26, 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| Jul 25, 2024 | 3.3715 | 3.4140 | 3.3715 | 3.4140 | 3.4140 | 1,000 |
| Jul 24, 2024 | 3.4135 | 3.4135 | 3.4135 | 3.4135 | 3.4135 | - |
| Jul 23, 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| Jul 22, 2024 | 3.3505 | 3.3505 | 3.3505 | 3.3505 | 3.3505 | - |
| Jul 22, 2024 | 0.03 Dividend | |||||
| Jul 19, 2024 | 3.3285 | 3.3285 | 3.3285 | 3.3285 | 3.2985 | - |
| Jul 18, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4536 | - |
| Jul 17, 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.4813 | - |
| Jul 16, 2024 | 3.5965 | 3.5965 | 3.5965 | 3.5965 | 3.5641 | - |
| Jul 15, 2024 | 3.6535 | 3.6535 | 3.6535 | 3.6535 | 3.6206 | - |
| Jul 12, 2024 | 3.6385 | 3.6385 | 3.6385 | 3.6385 | 3.6057 | - |
| Jul 11, 2024 | 3.6385 | 3.6385 | 3.6385 | 3.6385 | 3.6057 | - |
| Jul 10, 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5616 | - |
| Jul 09, 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.5755 | - |
| Jul 08, 2024 | 3.5745 | 3.5745 | 3.5745 | 3.5745 | 3.5423 | - |
| Jul 05, 2024 | 3.6170 | 3.6280 | 3.6170 | 3.6250 | 3.5923 | 115 |
| Jul 04, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5596 | - |
| Jul 03, 2024 | 3.6205 | 3.6205 | 3.6205 | 3.6205 | 3.5879 | - |
| Jul 02, 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.5814 | - |
| Jul 01, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5438 | 1,700 |
| Jun 28, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3594 | - |
| Jun 27, 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4377 | - |
| Jun 26, 2024 | 3.4995 | 3.4995 | 3.4995 | 3.4995 | 3.4680 | - |
| Jun 25, 2024 | 3.4805 | 3.4805 | 3.4805 | 3.4805 | 3.4491 | - |
| Jun 24, 2024 | 3.4325 | 3.4325 | 3.4325 | 3.4325 | 3.4016 | - |
| Jun 21, 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3674 | - |
| Jun 20, 2024 | 3.4235 | 3.4235 | 3.4235 | 3.4235 | 3.3926 | - |
| Jun 19, 2024 | 3.4495 | 3.4495 | 3.4495 | 3.4495 | 3.4184 | - |
| Jun 18, 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4060 | - |
| Jun 17, 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.3743 | - |
| Jun 14, 2024 | 3.4735 | 3.4735 | 3.4735 | 3.4735 | 3.4422 | - |
| Jun 13, 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.4863 | - |
| Jun 12, 2024 | 3.5375 | 3.5375 | 3.5370 | 3.5370 | 3.5051 | 1,600 |
| Jun 11, 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5358 | - |
| Jun 10, 2024 | 3.5885 | 3.5885 | 3.5885 | 3.5885 | 3.5562 | - |
| Jun 07, 2024 | 3.6105 | 3.6105 | 3.6105 | 3.6105 | 3.5780 | - |
| Jun 06, 2024 | 3.6375 | 3.6375 | 3.6070 | 3.6070 | 3.5745 | 1,428 |
| Jun 05, 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.5953 | - |
| Jun 04, 2024 | 3.6495 | 3.6495 | 3.6040 | 3.6040 | 3.5715 | 400 |
| Jun 03, 2024 | 3.5925 | 3.5925 | 3.5925 | 3.5925 | 3.5601 | - |
| May 31, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5438 | - |
| May 30, 2024 | 3.4715 | 3.4715 | 3.4715 | 3.4715 | 3.4402 | - |
| May 29, 2024 | 3.5050 | 3.5325 | 3.5050 | 3.5325 | 3.5007 | 275 |
| May 28, 2024 | 3.5595 | 3.5695 | 3.5595 | 3.5695 | 3.5373 | 180 |
| May 27, 2024 | 3.5405 | 3.5405 | 3.5405 | 3.5405 | 3.5086 | 490 |
| May 24, 2024 | 3.5755 | 3.5755 | 3.5755 | 3.5755 | 3.5433 | - |
| May 23, 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.5765 | - |
| May 22, 2024 | 3.5035 | 3.5035 | 3.5035 | 3.5035 | 3.4719 | - |
| May 21, 2024 | 3.5180 | 3.5270 | 3.5180 | 3.5270 | 3.4952 | 650 |
| May 20, 2024 | 3.5865 | 3.5865 | 3.5865 | 3.5865 | 3.5542 | - |
| May 17, 2024 | 3.5625 | 3.5625 | 3.5625 | 3.5625 | 3.5304 | - |
| May 16, 2024 | 3.5315 | 3.5315 | 3.5315 | 3.5315 | 3.4997 | - |
| May 15, 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.5884 | - |
| May 14, 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.4794 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.