Nokia Oyj (NOK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.5800 | 3.6900 | 3.5600 | 3.6800 | 3.6800 | 17,802,600 |
| Apr 22, 2024 | 3.6600 | 3.7300 | 3.6300 | 3.6900 | 3.6900 | 21,685,400 |
| Apr 22, 2024 | 0.043 Dividend | |||||
| Apr 19, 2024 | 3.4900 | 3.5500 | 3.4800 | 3.5200 | 3.4770 | 17,394,400 |
| Apr 18, 2024 | 3.3700 | 3.4500 | 3.3600 | 3.4500 | 3.4079 | 21,249,100 |
| Apr 17, 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3300 | 3.2893 | 21,438,800 |
| Apr 16, 2024 | 3.3700 | 3.3900 | 3.3200 | 3.3300 | 3.2893 | 35,270,100 |
| Apr 15, 2024 | 3.3900 | 3.4100 | 3.2900 | 3.3000 | 3.2597 | 21,447,400 |
| Apr 12, 2024 | 3.3900 | 3.4000 | 3.3300 | 3.3300 | 3.2893 | 10,111,700 |
| Apr 11, 2024 | 3.4600 | 3.4800 | 3.4100 | 3.4200 | 3.3782 | 10,629,300 |
| Apr 10, 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4200 | 3.3782 | 18,180,500 |
| Apr 09, 2024 | 3.4800 | 3.5300 | 3.4800 | 3.5000 | 3.4572 | 10,091,300 |
| Apr 08, 2024 | 3.5000 | 3.5100 | 3.4700 | 3.4800 | 3.4375 | 18,404,900 |
| Apr 05, 2024 | 3.5100 | 3.5200 | 3.4600 | 3.4900 | 3.4474 | 14,832,000 |
| Apr 04, 2024 | 3.6100 | 3.6200 | 3.5200 | 3.5300 | 3.4869 | 7,926,600 |
| Apr 03, 2024 | 3.5100 | 3.6000 | 3.5000 | 3.5800 | 3.5363 | 20,457,800 |
| Apr 02, 2024 | 3.5300 | 3.5300 | 3.4900 | 3.5000 | 3.4572 | 12,316,200 |
| Apr 01, 2024 | 3.5500 | 3.5700 | 3.4900 | 3.5000 | 3.4572 | 7,634,300 |
| Mar 28, 2024 | 3.5600 | 3.6000 | 3.5400 | 3.5400 | 3.4968 | 14,526,800 |
| Mar 27, 2024 | 3.5600 | 3.6300 | 3.5500 | 3.6000 | 3.5560 | 15,118,700 |
| Mar 26, 2024 | 3.5500 | 3.5800 | 3.5300 | 3.5400 | 3.4968 | 13,318,200 |
| Mar 25, 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5200 | 3.4770 | 9,013,600 |
| Mar 22, 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5800 | 3.5363 | 21,460,100 |
| Mar 21, 2024 | 3.5800 | 3.6000 | 3.5700 | 3.5800 | 3.5363 | 13,891,400 |
| Mar 20, 2024 | 3.5100 | 3.5900 | 3.4900 | 3.5900 | 3.5461 | 15,974,000 |
| Mar 19, 2024 | 3.4900 | 3.5300 | 3.4800 | 3.5200 | 3.4770 | 14,455,700 |
| Mar 18, 2024 | 3.5900 | 3.6000 | 3.4700 | 3.4800 | 3.4375 | 23,497,900 |
| Mar 15, 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6900 | 3.6449 | 15,936,600 |
| Mar 14, 2024 | 3.6900 | 3.7000 | 3.6400 | 3.6600 | 3.6153 | 14,188,800 |
| Mar 13, 2024 | 3.6200 | 3.6800 | 3.6100 | 3.6700 | 3.6252 | 23,540,400 |
| Mar 12, 2024 | 3.6400 | 3.6600 | 3.6100 | 3.6600 | 3.6153 | 12,719,500 |
| Mar 11, 2024 | 3.6100 | 3.6400 | 3.6000 | 3.6300 | 3.5857 | 16,120,400 |
| Mar 08, 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6200 | 3.5758 | 15,502,300 |
| Mar 07, 2024 | 3.6900 | 3.7200 | 3.6600 | 3.7000 | 3.6548 | 15,950,100 |
| Mar 06, 2024 | 3.5600 | 3.6800 | 3.5600 | 3.6700 | 3.6252 | 17,672,500 |
| Mar 05, 2024 | 3.6000 | 3.6100 | 3.5200 | 3.5200 | 3.4770 | 8,923,600 |
| Mar 04, 2024 | 3.5900 | 3.6200 | 3.5700 | 3.6100 | 3.5659 | 11,121,700 |
| Mar 01, 2024 | 3.5200 | 3.5600 | 3.5100 | 3.5600 | 3.5165 | 9,015,700 |
| Feb 29, 2024 | 3.5500 | 3.5700 | 3.5200 | 3.5300 | 3.4869 | 14,380,400 |
| Feb 28, 2024 | 3.5600 | 3.5800 | 3.5500 | 3.5600 | 3.5165 | 9,237,800 |
| Feb 27, 2024 | 3.5200 | 3.5800 | 3.5100 | 3.5700 | 3.5264 | 13,922,800 |
| Feb 26, 2024 | 3.5200 | 3.5400 | 3.5100 | 3.5300 | 3.4869 | 11,954,800 |
| Feb 23, 2024 | 3.5600 | 3.5700 | 3.5300 | 3.5400 | 3.4968 | 6,502,200 |
| Feb 22, 2024 | 3.5300 | 3.5800 | 3.5300 | 3.5800 | 3.5363 | 13,199,100 |
| Feb 21, 2024 | 3.5000 | 3.5400 | 3.4800 | 3.5300 | 3.4869 | 16,189,600 |
| Feb 20, 2024 | 3.5100 | 3.5200 | 3.4700 | 3.4900 | 3.4474 | 9,580,300 |
| Feb 16, 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5500 | 3.5066 | 10,973,800 |
| Feb 15, 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5100 | 3.4671 | 19,084,200 |
| Feb 14, 2024 | 3.4900 | 3.5200 | 3.4600 | 3.5200 | 3.4770 | 15,873,800 |
| Feb 13, 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4900 | 3.4474 | 11,522,000 |
| Feb 12, 2024 | 3.5800 | 3.6500 | 3.5800 | 3.6200 | 3.5758 | 14,279,500 |
| Feb 09, 2024 | 3.6100 | 3.6100 | 3.5700 | 3.5900 | 3.5461 | 14,196,300 |
| Feb 08, 2024 | 3.6200 | 3.6800 | 3.6000 | 3.6800 | 3.6350 | 15,087,600 |
| Feb 07, 2024 | 3.5600 | 3.5900 | 3.5300 | 3.5500 | 3.5066 | 8,820,600 |
| Feb 06, 2024 | 3.5300 | 3.5900 | 3.5300 | 3.5600 | 3.5165 | 9,735,000 |
| Feb 05, 2024 | 3.5700 | 3.6000 | 3.5500 | 3.5600 | 3.5165 | 12,019,900 |
| Feb 02, 2024 | 3.5600 | 3.5800 | 3.5400 | 3.5500 | 3.5066 | 11,068,100 |
| Feb 01, 2024 | 3.6200 | 3.6300 | 3.5900 | 3.5900 | 3.5461 | 17,518,800 |
| Jan 31, 2024 | 3.6400 | 3.6400 | 3.5800 | 3.6000 | 3.5560 | 22,701,500 |
| Jan 30, 2024 | 3.7500 | 3.7600 | 3.6600 | 3.6800 | 3.6350 | 20,444,600 |
| Jan 29, 2024 | 3.7900 | 3.8600 | 3.7700 | 3.8500 | 3.8030 | 12,913,600 |
| Jan 29, 2024 | 0.033 Dividend | |||||
| Jan 26, 2024 | 3.8000 | 3.8500 | 3.7900 | 3.8200 | 3.7407 | 19,234,200 |
| Jan 25, 2024 | 3.7000 | 3.8400 | 3.6900 | 3.8000 | 3.7212 | 34,506,200 |
| Jan 24, 2024 | 3.4300 | 3.4500 | 3.3400 | 3.4100 | 3.3392 | 24,358,700 |
| Jan 23, 2024 | 3.3900 | 3.4600 | 3.3500 | 3.3600 | 3.2903 | 25,855,800 |
| Jan 22, 2024 | 3.3700 | 3.4100 | 3.3100 | 3.3500 | 3.2805 | 27,719,100 |
| Jan 19, 2024 | 3.3800 | 3.4300 | 3.3600 | 3.4300 | 3.3588 | 19,663,600 |
| Jan 18, 2024 | 3.4500 | 3.4900 | 3.4500 | 3.4700 | 3.3980 | 16,291,300 |
| Jan 17, 2024 | 3.4700 | 3.4700 | 3.4200 | 3.4500 | 3.3784 | 11,261,500 |
| Jan 16, 2024 | 3.4900 | 3.5100 | 3.4700 | 3.5100 | 3.4372 | 9,854,300 |
| Jan 12, 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5200 | 3.4470 | 12,712,400 |
| Jan 11, 2024 | 3.5000 | 3.5100 | 3.4700 | 3.5000 | 3.4274 | 13,916,900 |
| Jan 10, 2024 | 3.4700 | 3.5000 | 3.4600 | 3.4900 | 3.4176 | 9,214,700 |
| Jan 09, 2024 | 3.5000 | 3.5100 | 3.4700 | 3.4800 | 3.4078 | 11,399,300 |
| Jan 08, 2024 | 3.4800 | 3.5500 | 3.4600 | 3.5400 | 3.4665 | 15,453,700 |
| Jan 05, 2024 | 3.4400 | 3.5000 | 3.4300 | 3.4400 | 3.3686 | 11,702,400 |
| Jan 04, 2024 | 3.4300 | 3.4600 | 3.4200 | 3.4500 | 3.3784 | 10,934,100 |
| Jan 03, 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3900 | 3.3197 | 18,458,100 |
| Jan 02, 2024 | 3.3900 | 3.4400 | 3.3800 | 3.4100 | 3.3392 | 11,708,100 |
| Dec 29, 2023 | 3.3700 | 3.4600 | 3.3400 | 3.4200 | 3.3490 | 21,748,700 |
| Dec 28, 2023 | 3.3700 | 3.3800 | 3.3600 | 3.3700 | 3.3001 | 9,610,800 |
| Dec 27, 2023 | 3.3800 | 3.4100 | 3.3800 | 3.3800 | 3.3099 | 10,834,100 |
| Dec 26, 2023 | 3.3200 | 3.3700 | 3.3000 | 3.3500 | 3.2805 | 8,897,800 |
| Dec 22, 2023 | 3.3500 | 3.3900 | 3.3400 | 3.3600 | 3.2903 | 17,973,600 |
| Dec 21, 2023 | 3.2400 | 3.2900 | 3.2400 | 3.2800 | 3.2119 | 12,723,900 |
| Dec 20, 2023 | 3.3100 | 3.3200 | 3.2500 | 3.2500 | 3.1826 | 13,270,000 |
| Dec 19, 2023 | 3.3100 | 3.3300 | 3.2900 | 3.3100 | 3.2413 | 17,834,600 |
| Dec 18, 2023 | 3.2500 | 3.2500 | 3.2000 | 3.2300 | 3.1630 | 13,940,000 |
| Dec 15, 2023 | 3.2700 | 3.2800 | 3.2300 | 3.2600 | 3.1924 | 16,633,600 |
| Dec 14, 2023 | 3.3300 | 3.4000 | 3.3200 | 3.3700 | 3.3001 | 12,866,300 |
| Dec 13, 2023 | 3.2000 | 3.2600 | 3.1700 | 3.2500 | 3.1826 | 13,695,300 |
| Dec 12, 2023 | 3.2100 | 3.2300 | 3.1700 | 3.2200 | 3.1532 | 17,594,400 |
| Dec 11, 2023 | 3.1400 | 3.1700 | 3.1100 | 3.1200 | 3.0553 | 22,015,800 |
| Dec 08, 2023 | 3.1900 | 3.2200 | 3.1600 | 3.1800 | 3.1140 | 14,533,600 |
| Dec 07, 2023 | 3.0500 | 3.1200 | 3.0200 | 3.1000 | 3.0357 | 24,122,200 |
| Dec 06, 2023 | 3.0500 | 3.0900 | 3.0100 | 3.0100 | 2.9475 | 30,193,200 |
| Dec 05, 2023 | 2.9600 | 3.0400 | 2.9400 | 3.0000 | 2.9378 | 44,622,900 |
| Dec 04, 2023 | 3.2200 | 3.2600 | 3.1600 | 3.1600 | 3.0944 | 63,662,300 |
| Dec 01, 2023 | 3.4400 | 3.5000 | 3.4200 | 3.4900 | 3.4176 | 14,805,400 |
| *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.