NOK - Nokia Oyj

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 20234.00004.02003.98463.99013.99016,698,227
Jun 07, 20234.02004.06004.01004.02004.020013,730,700
Jun 06, 20233.99004.02003.98003.99003.990015,587,400
Jun 05, 20234.08004.09004.04004.04004.04006,271,500
Jun 02, 20234.03004.07004.03004.06004.060012,154,900
Jun 01, 20234.02004.08004.01004.05004.050015,482,200
May 31, 20234.01004.04003.98004.01004.010019,755,200
May 30, 20234.07004.09004.01004.02004.020011,886,800
May 26, 20234.00004.05004.00004.02004.020015,735,400
May 25, 20233.96003.99003.94003.96003.960012,303,000
May 24, 20234.01004.01003.93003.94003.940018,610,700
May 23, 20234.10004.11004.03004.03004.030014,052,400
May 22, 20234.06004.08004.04004.08004.080012,505,100
May 19, 20234.05004.10004.04004.05004.050017,347,400
May 18, 20234.01004.03003.99004.01004.01009,980,100
May 17, 20233.98004.03003.98004.02004.020013,023,500
May 16, 20234.01004.03003.95003.95003.950015,213,100
May 15, 20234.04004.10004.03004.06004.060014,641,900
May 12, 20234.03004.06004.01004.03004.030014,257,400
May 11, 20234.05004.05003.99004.00004.000014,824,800
May 10, 20234.10004.11004.05004.08004.080018,982,300
May 09, 20234.08004.09004.06004.07004.070012,912,500
May 08, 20234.13004.14004.10004.12004.120010,998,000
May 05, 20234.05004.13004.04004.11004.110013,396,800
May 04, 20234.02004.04004.01004.02004.020016,030,600
May 03, 20234.07004.11004.05004.06004.060013,094,900
May 02, 20234.13004.15004.07004.10004.100017,904,000
May 01, 20234.19004.22004.15004.16004.160014,836,700
Apr 28, 20234.15004.21004.15004.19004.190014,423,700
Apr 27, 20234.14004.18004.11004.18004.180016,370,000
Apr 26, 20234.19004.21004.14004.15004.150022,915,100
Apr 25, 20234.13004.14004.09004.10004.100023,686,800
Apr 24, 20234.22004.25004.18004.20004.200023,337,700
Apr 24, 20230.099 Dividend
Apr 21, 20234.18004.23004.16004.22004.121029,377,600
Apr 20, 20234.28004.30004.13004.20004.101558,372,900
Apr 19, 20234.67004.67004.55004.62004.511632,830,000
Apr 18, 20234.82004.83004.59004.66004.550729,728,400
Apr 17, 20234.86004.87004.81004.85004.736216,201,200
Apr 14, 20234.95004.97004.88004.90004.785016,169,300
Apr 13, 20234.90004.94004.90004.94004.824118,075,800
Apr 12, 20234.92004.94004.87004.87004.755815,689,800
Apr 11, 20234.92004.92004.88004.89004.775311,568,700
Apr 10, 20234.84004.85004.79004.82004.706912,969,200
Apr 06, 20234.88004.90004.86004.87004.755810,051,600
Apr 05, 20234.91004.93004.87004.90004.785011,415,100
Apr 04, 20234.90004.93004.86004.91004.794818,041,300
Apr 03, 20234.89004.91004.85004.88004.765512,284,100
Mar 31, 20234.86004.91004.85004.91004.79489,965,500
Mar 30, 20234.81004.86004.80004.84004.726517,342,300
Mar 29, 20234.75004.76004.72004.74004.628810,588,000
Mar 28, 20234.65004.68004.63004.68004.570210,049,100
Mar 27, 20234.72004.74004.66004.67004.560410,818,200
Mar 24, 20234.63004.65004.56004.63004.521420,998,600
Mar 23, 20234.66004.70004.56004.60004.492118,048,900
Mar 22, 20234.65004.72004.58004.59004.482316,598,600
Mar 21, 20234.66004.68004.64004.65004.540914,708,800
Mar 20, 20234.59004.61004.54004.57004.462814,783,000
Mar 17, 20234.51004.53004.46004.52004.414016,919,500
Mar 16, 20234.44004.58004.43004.57004.462819,692,500
Mar 15, 20234.43004.51004.42004.49004.384727,691,900
Mar 14, 20234.70004.72004.64004.68004.570216,037,300
Mar 13, 20234.62004.71004.60004.66004.550726,853,200
Mar 10, 20234.77004.78004.67004.69004.580017,299,600
Mar 09, 20234.76004.83004.74004.74004.628814,506,800
Mar 08, 20234.71004.76004.70004.76004.648312,224,900
Mar 07, 20234.84004.85004.72004.74004.628815,330,000
Mar 06, 20234.83004.85004.79004.79004.677612,610,600
Mar 03, 20234.81004.85004.78004.82004.706918,684,000
Mar 02, 20234.60004.70004.59004.68004.570218,506,300
Mar 01, 20234.66004.67004.60004.60004.492112,521,500
Feb 28, 20234.63004.67004.59004.60004.492117,313,000
Feb 27, 20234.68004.71004.64004.67004.560418,983,400
Feb 24, 20234.60004.62004.55004.58004.472614,452,900
Feb 23, 20234.69004.71004.62004.65004.540915,513,300
Feb 22, 20234.68004.69004.62004.65004.540912,835,600
Feb 21, 20234.73004.75004.66004.67004.560411,667,600
Feb 17, 20234.72004.78004.71004.77004.658114,197,500
Feb 16, 20234.71004.77004.71004.73004.619012,438,500
Feb 15, 20234.67004.74004.66004.73004.619013,299,900
Feb 14, 20234.67004.73004.65004.67004.560414,331,600
Feb 13, 20234.63004.69004.63004.68004.57029,235,400
Feb 10, 20234.63004.68004.62004.66004.550713,374,400
Feb 09, 20234.72004.72004.65004.67004.560417,858,700
Feb 08, 20234.71004.72004.66004.68004.570212,058,000
Feb 07, 20234.63004.73004.63004.70004.589714,989,100
Feb 06, 20234.72004.72004.65004.67004.560414,072,000
Feb 03, 20234.83004.86004.77004.79004.677625,556,300
Feb 02, 20234.89004.94004.86004.92004.804624,020,600
Feb 01, 20234.74004.89004.72004.86004.746021,421,800
Jan 31, 20234.68004.76004.67004.76004.648316,825,000
Jan 30, 20234.75004.80004.74004.74004.628817,922,700
Jan 30, 20230.022 Dividend
Jan 27, 20234.77004.79004.73004.73004.597618,603,400
Jan 26, 20234.78004.86004.73004.81004.675327,243,000
Jan 25, 20234.59004.65004.55004.63004.500429,042,000
Jan 24, 20234.57004.61004.52004.55004.422637,969,500
Jan 23, 20234.62004.67004.61004.63004.500434,445,300
Jan 20, 20234.59004.62004.51004.61004.480934,214,500
Jan 19, 20234.74004.75004.68004.68004.549024,123,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...