NOK - Nokia Oyj
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 08, 2023 | 4.0000 | 4.0200 | 3.9846 | 3.9901 | 3.9901 | 6,698,227 |
| Jun 07, 2023 | 4.0200 | 4.0600 | 4.0100 | 4.0200 | 4.0200 | 13,730,700 |
| Jun 06, 2023 | 3.9900 | 4.0200 | 3.9800 | 3.9900 | 3.9900 | 15,587,400 |
| Jun 05, 2023 | 4.0800 | 4.0900 | 4.0400 | 4.0400 | 4.0400 | 6,271,500 |
| Jun 02, 2023 | 4.0300 | 4.0700 | 4.0300 | 4.0600 | 4.0600 | 12,154,900 |
| Jun 01, 2023 | 4.0200 | 4.0800 | 4.0100 | 4.0500 | 4.0500 | 15,482,200 |
| May 31, 2023 | 4.0100 | 4.0400 | 3.9800 | 4.0100 | 4.0100 | 19,755,200 |
| May 30, 2023 | 4.0700 | 4.0900 | 4.0100 | 4.0200 | 4.0200 | 11,886,800 |
| May 26, 2023 | 4.0000 | 4.0500 | 4.0000 | 4.0200 | 4.0200 | 15,735,400 |
| May 25, 2023 | 3.9600 | 3.9900 | 3.9400 | 3.9600 | 3.9600 | 12,303,000 |
| May 24, 2023 | 4.0100 | 4.0100 | 3.9300 | 3.9400 | 3.9400 | 18,610,700 |
| May 23, 2023 | 4.1000 | 4.1100 | 4.0300 | 4.0300 | 4.0300 | 14,052,400 |
| May 22, 2023 | 4.0600 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | 12,505,100 |
| May 19, 2023 | 4.0500 | 4.1000 | 4.0400 | 4.0500 | 4.0500 | 17,347,400 |
| May 18, 2023 | 4.0100 | 4.0300 | 3.9900 | 4.0100 | 4.0100 | 9,980,100 |
| May 17, 2023 | 3.9800 | 4.0300 | 3.9800 | 4.0200 | 4.0200 | 13,023,500 |
| May 16, 2023 | 4.0100 | 4.0300 | 3.9500 | 3.9500 | 3.9500 | 15,213,100 |
| May 15, 2023 | 4.0400 | 4.1000 | 4.0300 | 4.0600 | 4.0600 | 14,641,900 |
| May 12, 2023 | 4.0300 | 4.0600 | 4.0100 | 4.0300 | 4.0300 | 14,257,400 |
| May 11, 2023 | 4.0500 | 4.0500 | 3.9900 | 4.0000 | 4.0000 | 14,824,800 |
| May 10, 2023 | 4.1000 | 4.1100 | 4.0500 | 4.0800 | 4.0800 | 18,982,300 |
| May 09, 2023 | 4.0800 | 4.0900 | 4.0600 | 4.0700 | 4.0700 | 12,912,500 |
| May 08, 2023 | 4.1300 | 4.1400 | 4.1000 | 4.1200 | 4.1200 | 10,998,000 |
| May 05, 2023 | 4.0500 | 4.1300 | 4.0400 | 4.1100 | 4.1100 | 13,396,800 |
| May 04, 2023 | 4.0200 | 4.0400 | 4.0100 | 4.0200 | 4.0200 | 16,030,600 |
| May 03, 2023 | 4.0700 | 4.1100 | 4.0500 | 4.0600 | 4.0600 | 13,094,900 |
| May 02, 2023 | 4.1300 | 4.1500 | 4.0700 | 4.1000 | 4.1000 | 17,904,000 |
| May 01, 2023 | 4.1900 | 4.2200 | 4.1500 | 4.1600 | 4.1600 | 14,836,700 |
| Apr 28, 2023 | 4.1500 | 4.2100 | 4.1500 | 4.1900 | 4.1900 | 14,423,700 |
| Apr 27, 2023 | 4.1400 | 4.1800 | 4.1100 | 4.1800 | 4.1800 | 16,370,000 |
| Apr 26, 2023 | 4.1900 | 4.2100 | 4.1400 | 4.1500 | 4.1500 | 22,915,100 |
| Apr 25, 2023 | 4.1300 | 4.1400 | 4.0900 | 4.1000 | 4.1000 | 23,686,800 |
| Apr 24, 2023 | 4.2200 | 4.2500 | 4.1800 | 4.2000 | 4.2000 | 23,337,700 |
| Apr 24, 2023 | 0.099 Dividend | |||||
| Apr 21, 2023 | 4.1800 | 4.2300 | 4.1600 | 4.2200 | 4.1210 | 29,377,600 |
| Apr 20, 2023 | 4.2800 | 4.3000 | 4.1300 | 4.2000 | 4.1015 | 58,372,900 |
| Apr 19, 2023 | 4.6700 | 4.6700 | 4.5500 | 4.6200 | 4.5116 | 32,830,000 |
| Apr 18, 2023 | 4.8200 | 4.8300 | 4.5900 | 4.6600 | 4.5507 | 29,728,400 |
| Apr 17, 2023 | 4.8600 | 4.8700 | 4.8100 | 4.8500 | 4.7362 | 16,201,200 |
| Apr 14, 2023 | 4.9500 | 4.9700 | 4.8800 | 4.9000 | 4.7850 | 16,169,300 |
| Apr 13, 2023 | 4.9000 | 4.9400 | 4.9000 | 4.9400 | 4.8241 | 18,075,800 |
| Apr 12, 2023 | 4.9200 | 4.9400 | 4.8700 | 4.8700 | 4.7558 | 15,689,800 |
| Apr 11, 2023 | 4.9200 | 4.9200 | 4.8800 | 4.8900 | 4.7753 | 11,568,700 |
| Apr 10, 2023 | 4.8400 | 4.8500 | 4.7900 | 4.8200 | 4.7069 | 12,969,200 |
| Apr 06, 2023 | 4.8800 | 4.9000 | 4.8600 | 4.8700 | 4.7558 | 10,051,600 |
| Apr 05, 2023 | 4.9100 | 4.9300 | 4.8700 | 4.9000 | 4.7850 | 11,415,100 |
| Apr 04, 2023 | 4.9000 | 4.9300 | 4.8600 | 4.9100 | 4.7948 | 18,041,300 |
| Apr 03, 2023 | 4.8900 | 4.9100 | 4.8500 | 4.8800 | 4.7655 | 12,284,100 |
| Mar 31, 2023 | 4.8600 | 4.9100 | 4.8500 | 4.9100 | 4.7948 | 9,965,500 |
| Mar 30, 2023 | 4.8100 | 4.8600 | 4.8000 | 4.8400 | 4.7265 | 17,342,300 |
| Mar 29, 2023 | 4.7500 | 4.7600 | 4.7200 | 4.7400 | 4.6288 | 10,588,000 |
| Mar 28, 2023 | 4.6500 | 4.6800 | 4.6300 | 4.6800 | 4.5702 | 10,049,100 |
| Mar 27, 2023 | 4.7200 | 4.7400 | 4.6600 | 4.6700 | 4.5604 | 10,818,200 |
| Mar 24, 2023 | 4.6300 | 4.6500 | 4.5600 | 4.6300 | 4.5214 | 20,998,600 |
| Mar 23, 2023 | 4.6600 | 4.7000 | 4.5600 | 4.6000 | 4.4921 | 18,048,900 |
| Mar 22, 2023 | 4.6500 | 4.7200 | 4.5800 | 4.5900 | 4.4823 | 16,598,600 |
| Mar 21, 2023 | 4.6600 | 4.6800 | 4.6400 | 4.6500 | 4.5409 | 14,708,800 |
| Mar 20, 2023 | 4.5900 | 4.6100 | 4.5400 | 4.5700 | 4.4628 | 14,783,000 |
| Mar 17, 2023 | 4.5100 | 4.5300 | 4.4600 | 4.5200 | 4.4140 | 16,919,500 |
| Mar 16, 2023 | 4.4400 | 4.5800 | 4.4300 | 4.5700 | 4.4628 | 19,692,500 |
| Mar 15, 2023 | 4.4300 | 4.5100 | 4.4200 | 4.4900 | 4.3847 | 27,691,900 |
| Mar 14, 2023 | 4.7000 | 4.7200 | 4.6400 | 4.6800 | 4.5702 | 16,037,300 |
| Mar 13, 2023 | 4.6200 | 4.7100 | 4.6000 | 4.6600 | 4.5507 | 26,853,200 |
| Mar 10, 2023 | 4.7700 | 4.7800 | 4.6700 | 4.6900 | 4.5800 | 17,299,600 |
| Mar 09, 2023 | 4.7600 | 4.8300 | 4.7400 | 4.7400 | 4.6288 | 14,506,800 |
| Mar 08, 2023 | 4.7100 | 4.7600 | 4.7000 | 4.7600 | 4.6483 | 12,224,900 |
| Mar 07, 2023 | 4.8400 | 4.8500 | 4.7200 | 4.7400 | 4.6288 | 15,330,000 |
| Mar 06, 2023 | 4.8300 | 4.8500 | 4.7900 | 4.7900 | 4.6776 | 12,610,600 |
| Mar 03, 2023 | 4.8100 | 4.8500 | 4.7800 | 4.8200 | 4.7069 | 18,684,000 |
| Mar 02, 2023 | 4.6000 | 4.7000 | 4.5900 | 4.6800 | 4.5702 | 18,506,300 |
| Mar 01, 2023 | 4.6600 | 4.6700 | 4.6000 | 4.6000 | 4.4921 | 12,521,500 |
| Feb 28, 2023 | 4.6300 | 4.6700 | 4.5900 | 4.6000 | 4.4921 | 17,313,000 |
| Feb 27, 2023 | 4.6800 | 4.7100 | 4.6400 | 4.6700 | 4.5604 | 18,983,400 |
| Feb 24, 2023 | 4.6000 | 4.6200 | 4.5500 | 4.5800 | 4.4726 | 14,452,900 |
| Feb 23, 2023 | 4.6900 | 4.7100 | 4.6200 | 4.6500 | 4.5409 | 15,513,300 |
| Feb 22, 2023 | 4.6800 | 4.6900 | 4.6200 | 4.6500 | 4.5409 | 12,835,600 |
| Feb 21, 2023 | 4.7300 | 4.7500 | 4.6600 | 4.6700 | 4.5604 | 11,667,600 |
| Feb 17, 2023 | 4.7200 | 4.7800 | 4.7100 | 4.7700 | 4.6581 | 14,197,500 |
| Feb 16, 2023 | 4.7100 | 4.7700 | 4.7100 | 4.7300 | 4.6190 | 12,438,500 |
| Feb 15, 2023 | 4.6700 | 4.7400 | 4.6600 | 4.7300 | 4.6190 | 13,299,900 |
| Feb 14, 2023 | 4.6700 | 4.7300 | 4.6500 | 4.6700 | 4.5604 | 14,331,600 |
| Feb 13, 2023 | 4.6300 | 4.6900 | 4.6300 | 4.6800 | 4.5702 | 9,235,400 |
| Feb 10, 2023 | 4.6300 | 4.6800 | 4.6200 | 4.6600 | 4.5507 | 13,374,400 |
| Feb 09, 2023 | 4.7200 | 4.7200 | 4.6500 | 4.6700 | 4.5604 | 17,858,700 |
| Feb 08, 2023 | 4.7100 | 4.7200 | 4.6600 | 4.6800 | 4.5702 | 12,058,000 |
| Feb 07, 2023 | 4.6300 | 4.7300 | 4.6300 | 4.7000 | 4.5897 | 14,989,100 |
| Feb 06, 2023 | 4.7200 | 4.7200 | 4.6500 | 4.6700 | 4.5604 | 14,072,000 |
| Feb 03, 2023 | 4.8300 | 4.8600 | 4.7700 | 4.7900 | 4.6776 | 25,556,300 |
| Feb 02, 2023 | 4.8900 | 4.9400 | 4.8600 | 4.9200 | 4.8046 | 24,020,600 |
| Feb 01, 2023 | 4.7400 | 4.8900 | 4.7200 | 4.8600 | 4.7460 | 21,421,800 |
| Jan 31, 2023 | 4.6800 | 4.7600 | 4.6700 | 4.7600 | 4.6483 | 16,825,000 |
| Jan 30, 2023 | 4.7500 | 4.8000 | 4.7400 | 4.7400 | 4.6288 | 17,922,700 |
| Jan 30, 2023 | 0.022 Dividend | |||||
| Jan 27, 2023 | 4.7700 | 4.7900 | 4.7300 | 4.7300 | 4.5976 | 18,603,400 |
| Jan 26, 2023 | 4.7800 | 4.8600 | 4.7300 | 4.8100 | 4.6753 | 27,243,000 |
| Jan 25, 2023 | 4.5900 | 4.6500 | 4.5500 | 4.6300 | 4.5004 | 29,042,000 |
| Jan 24, 2023 | 4.5700 | 4.6100 | 4.5200 | 4.5500 | 4.4226 | 37,969,500 |
| Jan 23, 2023 | 4.6200 | 4.6700 | 4.6100 | 4.6300 | 4.5004 | 34,445,300 |
| Jan 20, 2023 | 4.5900 | 4.6200 | 4.5100 | 4.6100 | 4.4809 | 34,214,500 |
| Jan 19, 2023 | 4.7400 | 4.7500 | 4.6800 | 4.6800 | 4.5490 | 24,123,700 |
| *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.