Nokia Oyj (NOK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 4.8300 | 4.8600 | 4.7700 | 4.7900 | 4.7900 | 25,555,200 |
| Feb 02, 2023 | 4.8900 | 4.9400 | 4.8600 | 4.9200 | 4.9200 | 24,020,600 |
| Feb 01, 2023 | 4.7400 | 4.8900 | 4.7200 | 4.8600 | 4.8600 | 21,421,800 |
| Jan 31, 2023 | 4.6800 | 4.7600 | 4.6700 | 4.7600 | 4.7600 | 16,825,000 |
| Jan 30, 2023 | 4.7500 | 4.8000 | 4.7400 | 4.7400 | 4.7400 | 17,922,700 |
| Jan 30, 2023 | 0.022 Dividend | |||||
| Jan 27, 2023 | 4.7700 | 4.7900 | 4.7300 | 4.7300 | 4.7080 | 18,593,100 |
| Jan 26, 2023 | 4.7800 | 4.8600 | 4.7300 | 4.8100 | 4.7876 | 27,243,000 |
| Jan 25, 2023 | 4.5900 | 4.6500 | 4.5500 | 4.6300 | 4.6085 | 29,042,000 |
| Jan 24, 2023 | 4.5700 | 4.6100 | 4.5200 | 4.5500 | 4.5288 | 37,969,500 |
| Jan 23, 2023 | 4.6200 | 4.6700 | 4.6100 | 4.6300 | 4.6085 | 34,445,300 |
| Jan 20, 2023 | 4.5900 | 4.6200 | 4.5100 | 4.6100 | 4.5886 | 34,211,000 |
| Jan 19, 2023 | 4.7400 | 4.7500 | 4.6800 | 4.6800 | 4.6582 | 24,123,700 |
| Jan 18, 2023 | 4.8800 | 4.8900 | 4.7700 | 4.7800 | 4.7578 | 21,832,800 |
| Jan 17, 2023 | 4.9000 | 4.9100 | 4.8000 | 4.8200 | 4.7976 | 20,603,300 |
| Jan 13, 2023 | 5.0000 | 5.0400 | 4.9900 | 5.0300 | 5.0066 | 11,614,700 |
| Jan 12, 2023 | 4.9600 | 5.0200 | 4.9200 | 5.0200 | 4.9967 | 21,659,200 |
| Jan 11, 2023 | 4.9300 | 4.9500 | 4.9000 | 4.9400 | 4.9170 | 13,610,300 |
| Jan 10, 2023 | 4.8600 | 4.8900 | 4.8300 | 4.8700 | 4.8473 | 16,100,000 |
| Jan 09, 2023 | 4.8800 | 4.9400 | 4.8400 | 4.8400 | 4.8175 | 15,697,100 |
| Jan 06, 2023 | 4.7100 | 4.8300 | 4.6600 | 4.8300 | 4.8075 | 15,913,200 |
| Jan 05, 2023 | 4.7200 | 4.7400 | 4.6800 | 4.6900 | 4.6682 | 15,254,700 |
| Jan 04, 2023 | 4.7900 | 4.8000 | 4.7200 | 4.7300 | 4.7080 | 16,084,400 |
| Jan 03, 2023 | 4.6800 | 4.7400 | 4.6600 | 4.6900 | 4.6682 | 16,376,000 |
| Dec 30, 2022 | 4.6300 | 4.6500 | 4.6000 | 4.6400 | 4.6184 | 11,280,000 |
| Dec 29, 2022 | 4.6100 | 4.6900 | 4.6000 | 4.6800 | 4.6582 | 9,429,600 |
| Dec 28, 2022 | 4.6000 | 4.6300 | 4.5600 | 4.5600 | 4.5388 | 13,125,000 |
| Dec 27, 2022 | 4.6200 | 4.6600 | 4.6000 | 4.6200 | 4.5985 | 10,887,300 |
| Dec 23, 2022 | 4.6000 | 4.6400 | 4.5900 | 4.6400 | 4.6184 | 14,380,800 |
| Dec 22, 2022 | 4.6000 | 4.6300 | 4.5500 | 4.6100 | 4.5886 | 13,842,700 |
| Dec 21, 2022 | 4.6000 | 4.6400 | 4.5800 | 4.6400 | 4.6184 | 11,778,600 |
| Dec 20, 2022 | 4.5800 | 4.6200 | 4.5800 | 4.5800 | 4.5587 | 12,170,400 |
| Dec 19, 2022 | 4.6500 | 4.6700 | 4.5800 | 4.6000 | 4.5786 | 15,722,400 |
| Dec 16, 2022 | 4.6500 | 4.6800 | 4.5900 | 4.6300 | 4.6085 | 24,790,700 |
| Dec 15, 2022 | 4.9300 | 4.9400 | 4.7900 | 4.7900 | 4.7677 | 20,198,600 |
| Dec 14, 2022 | 4.9600 | 5.0400 | 4.9500 | 4.9900 | 4.9668 | 18,442,200 |
| Dec 13, 2022 | 5.1000 | 5.1100 | 4.9600 | 4.9900 | 4.9668 | 29,738,000 |
| Dec 12, 2022 | 4.8800 | 4.9500 | 4.8400 | 4.9300 | 4.9071 | 16,219,900 |
| Dec 09, 2022 | 4.9300 | 4.9600 | 4.8800 | 4.8900 | 4.8673 | 12,798,300 |
| Dec 08, 2022 | 4.7900 | 4.9100 | 4.7800 | 4.9000 | 4.8772 | 16,289,200 |
| Dec 07, 2022 | 4.8300 | 4.8700 | 4.7900 | 4.8200 | 4.7976 | 12,609,100 |
| Dec 06, 2022 | 4.9300 | 4.9300 | 4.8400 | 4.8700 | 4.8473 | 12,124,100 |
| Dec 05, 2022 | 4.9900 | 5.0200 | 4.9300 | 4.9400 | 4.9170 | 17,868,800 |
| Dec 02, 2022 | 5.0000 | 5.0800 | 5.0000 | 5.0500 | 5.0265 | 17,839,200 |
| Dec 01, 2022 | 5.0000 | 5.0200 | 4.9700 | 5.0000 | 4.9767 | 21,165,600 |
| Nov 30, 2022 | 4.7600 | 4.9300 | 4.7300 | 4.9300 | 4.9071 | 28,737,400 |
| Nov 29, 2022 | 4.7000 | 4.7400 | 4.6800 | 4.7400 | 4.7180 | 18,886,600 |
| Nov 28, 2022 | 4.7900 | 4.8000 | 4.6900 | 4.7000 | 4.6781 | 15,059,300 |
| Nov 25, 2022 | 4.8100 | 4.8500 | 4.8000 | 4.8200 | 4.7976 | 8,939,500 |
| Nov 23, 2022 | 4.7900 | 4.8400 | 4.7800 | 4.7900 | 4.7677 | 14,094,600 |
| Nov 22, 2022 | 4.7300 | 4.7800 | 4.7300 | 4.7800 | 4.7578 | 12,850,000 |
| Nov 21, 2022 | 4.7100 | 4.7600 | 4.7000 | 4.7100 | 4.6881 | 18,587,100 |
| Nov 18, 2022 | 4.8000 | 4.8400 | 4.7800 | 4.7900 | 4.7677 | 19,713,400 |
| Nov 17, 2022 | 4.6400 | 4.7400 | 4.6400 | 4.7300 | 4.7080 | 29,736,200 |
| Nov 16, 2022 | 4.7900 | 4.8000 | 4.7000 | 4.7100 | 4.6881 | 21,253,000 |
| Nov 15, 2022 | 4.8100 | 4.8700 | 4.7500 | 4.8000 | 4.7777 | 36,392,600 |
| Nov 14, 2022 | 4.7400 | 4.7900 | 4.7200 | 4.7400 | 4.7180 | 19,614,000 |
| Nov 11, 2022 | 4.6600 | 4.7800 | 4.6400 | 4.7500 | 4.7279 | 24,509,000 |
| Nov 10, 2022 | 4.5600 | 4.6500 | 4.5200 | 4.6400 | 4.6184 | 27,145,400 |
| Nov 09, 2022 | 4.4400 | 4.4800 | 4.3800 | 4.3800 | 4.3596 | 20,954,100 |
| Nov 08, 2022 | 4.4900 | 4.5200 | 4.4200 | 4.4600 | 4.4393 | 30,153,200 |
| Nov 07, 2022 | 4.3800 | 4.4300 | 4.3600 | 4.4100 | 4.3895 | 16,964,900 |
| Nov 04, 2022 | 4.3400 | 4.4000 | 4.3000 | 4.3700 | 4.3497 | 27,027,400 |
| Nov 03, 2022 | 4.2800 | 4.2900 | 4.2200 | 4.2200 | 4.2004 | 25,378,600 |
| Nov 02, 2022 | 4.4000 | 4.4800 | 4.3300 | 4.3400 | 4.3198 | 22,668,100 |
| Nov 01, 2022 | 4.4400 | 4.4700 | 4.3900 | 4.4200 | 4.3994 | 26,239,700 |
| Oct 31, 2022 | 4.3800 | 4.4400 | 4.3700 | 4.4000 | 4.3795 | 20,751,600 |
| Oct 28, 2022 | 4.4000 | 4.4500 | 4.3600 | 4.4400 | 4.4193 | 20,281,800 |
| Oct 27, 2022 | 4.4600 | 4.4800 | 4.3600 | 4.3600 | 4.3397 | 25,420,500 |
| Oct 26, 2022 | 4.4100 | 4.4900 | 4.4100 | 4.4300 | 4.4094 | 30,466,100 |
| Oct 25, 2022 | 4.3400 | 4.4600 | 4.3200 | 4.4100 | 4.3895 | 31,484,900 |
| Oct 24, 2022 | 4.2800 | 4.3400 | 4.2400 | 4.2900 | 4.2700 | 38,255,600 |
| Oct 24, 2022 | 0.02 Dividend | |||||
| Oct 21, 2022 | 4.1400 | 4.2500 | 4.1300 | 4.2500 | 4.2103 | 36,983,900 |
| Oct 20, 2022 | 4.2300 | 4.3300 | 4.0800 | 4.1600 | 4.1212 | 62,443,200 |
| Oct 19, 2022 | 4.6100 | 4.6400 | 4.5300 | 4.5600 | 4.5174 | 34,254,500 |
| Oct 18, 2022 | 4.7200 | 4.7300 | 4.6200 | 4.6500 | 4.6066 | 46,038,800 |
| Oct 17, 2022 | 4.6100 | 4.6600 | 4.5600 | 4.5800 | 4.5372 | 39,444,600 |
| Oct 14, 2022 | 4.5500 | 4.5700 | 4.4300 | 4.4500 | 4.4085 | 29,990,100 |
| Oct 13, 2022 | 4.3600 | 4.5400 | 4.3200 | 4.5200 | 4.4778 | 38,366,500 |
| Oct 12, 2022 | 4.3700 | 4.4100 | 4.3500 | 4.3500 | 4.3094 | 19,241,100 |
| Oct 11, 2022 | 4.3600 | 4.4000 | 4.2900 | 4.3100 | 4.2698 | 21,482,800 |
| Oct 10, 2022 | 4.4100 | 4.4200 | 4.3200 | 4.3500 | 4.3094 | 15,831,700 |
| Oct 07, 2022 | 4.4400 | 4.4500 | 4.3900 | 4.4200 | 4.3787 | 19,125,100 |
| Oct 06, 2022 | 4.5100 | 4.5500 | 4.4800 | 4.5100 | 4.4679 | 18,371,200 |
| Oct 05, 2022 | 4.5400 | 4.6100 | 4.5100 | 4.5600 | 4.5174 | 17,768,000 |
| Oct 04, 2022 | 4.5400 | 4.6200 | 4.5300 | 4.6100 | 4.5670 | 21,365,700 |
| Oct 03, 2022 | 4.3600 | 4.4500 | 4.3300 | 4.3900 | 4.3490 | 22,992,300 |
| Sept 30, 2022 | 4.2600 | 4.3400 | 4.2600 | 4.2700 | 4.2301 | 16,814,300 |
| Sept 29, 2022 | 4.2800 | 4.2900 | 4.2100 | 4.2800 | 4.2400 | 19,736,200 |
| Sept 28, 2022 | 4.2600 | 4.3700 | 4.2400 | 4.3600 | 4.3193 | 22,930,100 |
| Sept 27, 2022 | 4.2900 | 4.3200 | 4.1900 | 4.2200 | 4.1806 | 24,358,700 |
| Sept 26, 2022 | 4.2400 | 4.3000 | 4.2000 | 4.2400 | 4.2004 | 23,056,400 |
| Sept 23, 2022 | 4.2900 | 4.3200 | 4.2200 | 4.2600 | 4.2202 | 32,212,500 |
| Sept 22, 2022 | 4.4900 | 4.5000 | 4.4200 | 4.4400 | 4.3986 | 23,289,000 |
| Sept 21, 2022 | 4.5500 | 4.6300 | 4.5000 | 4.5000 | 4.4580 | 19,343,200 |
| Sept 20, 2022 | 4.5800 | 4.6300 | 4.5600 | 4.5900 | 4.5472 | 13,963,600 |
| Sept 19, 2022 | 4.5500 | 4.6900 | 4.5500 | 4.6800 | 4.6363 | 25,387,800 |
| Sept 16, 2022 | 4.7300 | 4.7700 | 4.5900 | 4.6300 | 4.5868 | 58,161,100 |
| Sept 15, 2022 | 4.9100 | 4.9400 | 4.8600 | 4.8700 | 4.8245 | 22,873,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
