Nokia Oyj (NOKBF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:28PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 800 |
| Apr 18, 2024 | 3.3700 | 3.4100 | 3.3700 | 3.3800 | 3.3800 | 1,500 |
| Apr 17, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 983,600 |
| Apr 16, 2024 | 3.3900 | 3.3900 | 3.3100 | 3.3100 | 3.3100 | 1,545,600 |
| Apr 15, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 907,400 |
| Apr 12, 2024 | 3.3700 | 3.3800 | 3.3400 | 3.3400 | 3.3400 | 2,200 |
| Apr 11, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 100 |
| Apr 10, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 09, 2024 | 3.4900 | 3.5000 | 3.4900 | 3.5000 | 3.5000 | 2,700 |
| Apr 08, 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4700 | 3.4700 | 103,800 |
| Apr 05, 2024 | 3.4100 | 3.4600 | 3.4100 | 3.4600 | 3.4600 | 3,200 |
| Apr 04, 2024 | 3.5500 | 3.5800 | 3.5500 | 3.5800 | 3.5800 | 409,500 |
| Apr 03, 2024 | 3.5100 | 3.5300 | 3.5100 | 3.5300 | 3.5300 | 2,600 |
| Apr 02, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Apr 01, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Mar 28, 2024 | 3.5700 | 3.5700 | 3.5600 | 3.5600 | 3.5600 | 203,100 |
| Mar 27, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 1,000 |
| Mar 26, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Mar 25, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 889,700 |
| Mar 22, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 2,000,500 |
| Mar 21, 2024 | 3.5700 | 3.5700 | 3.5600 | 3.5600 | 3.5600 | 1,370,700 |
| Mar 20, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 601,000 |
| Mar 19, 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | 3.4800 | 305,300 |
| Mar 18, 2024 | 3.5600 | 3.5600 | 3.4600 | 3.4600 | 3.4600 | 302,400 |
| Mar 15, 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6200 | 3.6200 | 500,300 |
| Mar 14, 2024 | 3.6700 | 3.6700 | 3.6400 | 3.6400 | 3.6400 | 2,006,300 |
| Mar 13, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 850,000 |
| Mar 12, 2024 | 3.6400 | 3.6400 | 3.6300 | 3.6300 | 3.6300 | 800 |
| Mar 11, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 800,100 |
| Mar 08, 2024 | 3.6100 | 3.6300 | 3.6000 | 3.6000 | 3.6000 | 4,700 |
| Mar 07, 2024 | 3.6100 | 3.6900 | 3.6100 | 3.6900 | 3.6900 | 86,700 |
| Mar 06, 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6100 | 3.6100 | 756,300 |
| Mar 05, 2024 | 3.5000 | 3.6200 | 3.5000 | 3.5800 | 3.5800 | 306,800 |
| Mar 04, 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 600,600 |
| Mar 01, 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5300 | 3.5300 | 331,600 |
| Feb 29, 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 1,600,700 |
| Feb 28, 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5400 | 3.5400 | 30,500 |
| Feb 27, 2024 | 3.5000 | 3.5100 | 3.4800 | 3.4800 | 3.4800 | 829,500 |
| Feb 26, 2024 | 3.5400 | 3.5400 | 3.4700 | 3.4700 | 3.4700 | 801,600 |
| Feb 23, 2024 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | 3.5500 | 41,600 |
| Feb 22, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 481,000 |
| Feb 21, 2024 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | 3.4600 | 1,028,300 |
| Feb 20, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1,000 |
| Feb 16, 2024 | 3.4900 | 3.5400 | 3.4900 | 3.5400 | 3.5400 | 6,500 |
| Feb 15, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 900 |
| Feb 14, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 400 |
| Feb 13, 2024 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | 3.5200 | 600 |
| Feb 12, 2024 | 3.5600 | 3.6200 | 3.5600 | 3.5700 | 3.5700 | 71,700 |
| Feb 09, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 163,100 |
| Feb 08, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 100 |
| Feb 07, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Feb 06, 2024 | 3.5400 | 3.5900 | 3.5400 | 3.5900 | 3.5900 | 300 |
| Feb 05, 2024 | 3.5700 | 3.6300 | 3.5700 | 3.6000 | 3.6000 | 701,400 |
| Feb 02, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 300 |
| Feb 01, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 500 |
| Jan 31, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 763,200 |
| Jan 30, 2024 | 3.7000 | 3.7100 | 3.6700 | 3.7100 | 3.7100 | 9,600 |
| Jan 29, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 300 |
| Jan 29, 2024 | 0.033 Dividend | |||||
| Jan 26, 2024 | 3.7900 | 3.8200 | 3.7600 | 3.8200 | 3.7870 | 50,200 |
| Jan 25, 2024 | 3.6900 | 3.8100 | 3.6900 | 3.7600 | 3.7275 | 23,800 |
| Jan 24, 2024 | 3.4200 | 3.4300 | 3.4000 | 3.4200 | 3.3905 | 1,076,600 |
| Jan 23, 2024 | 3.4200 | 3.4400 | 3.3800 | 3.3800 | 3.3508 | 2,510,400 |
| Jan 22, 2024 | 3.4100 | 3.4400 | 3.3400 | 3.3500 | 3.3211 | 67,600 |
| Jan 19, 2024 | 3.3500 | 3.4200 | 3.3500 | 3.4200 | 3.3905 | 39,600 |
| Jan 18, 2024 | 3.4400 | 3.4700 | 3.4300 | 3.4300 | 3.4004 | 569,300 |
| Jan 17, 2024 | 3.4200 | 3.4900 | 3.4200 | 3.4600 | 3.4301 | 221,500 |
| Jan 16, 2024 | 3.5000 | 3.5500 | 3.4700 | 3.4700 | 3.4400 | 906,400 |
| Jan 12, 2024 | 3.5500 | 3.5600 | 3.5000 | 3.5000 | 3.4698 | 865,700 |
| Jan 11, 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4600 | 3.4301 | 37,400 |
| Jan 10, 2024 | 3.5000 | 3.5400 | 3.4700 | 3.4700 | 3.4400 | 1,055,400 |
| Jan 09, 2024 | 3.5100 | 3.5500 | 3.4700 | 3.4900 | 3.4599 | 7,800 |
| Jan 08, 2024 | 3.4600 | 3.5700 | 3.4600 | 3.5500 | 3.5193 | 106,900 |
| Jan 05, 2024 | 3.4800 | 3.5300 | 3.4600 | 3.4600 | 3.4301 | 420,000 |
| Jan 04, 2024 | 3.4800 | 3.4900 | 3.4600 | 3.4900 | 3.4599 | 172,300 |
| Jan 03, 2024 | 3.3600 | 3.4300 | 3.3600 | 3.4300 | 3.4004 | 155,700 |
| Jan 02, 2024 | 3.4400 | 3.5000 | 3.3900 | 3.4100 | 3.3805 | 69,500 |
| Dec 29, 2023 | 3.3800 | 3.4400 | 3.3500 | 3.3600 | 3.3310 | 2,295,400 |
| Dec 28, 2023 | 3.4000 | 3.4100 | 3.3700 | 3.4000 | 3.3706 | 770,100 |
| Dec 27, 2023 | 3.4700 | 3.4700 | 3.3800 | 3.3800 | 3.3508 | 1,430,800 |
| Dec 26, 2023 | 3.2800 | 3.4500 | 3.2400 | 3.4100 | 3.3805 | 1,532,900 |
| Dec 22, 2023 | 3.2700 | 3.4600 | 3.2700 | 3.4100 | 3.3805 | 2,112,400 |
| Dec 21, 2023 | 3.2600 | 3.3600 | 3.2500 | 3.3100 | 3.2814 | 1,734,800 |
| Dec 20, 2023 | 3.2300 | 3.3600 | 3.2300 | 3.3600 | 3.3310 | 1,639,800 |
| Dec 19, 2023 | 3.3800 | 3.3800 | 3.2600 | 3.3800 | 3.3508 | 2,638,900 |
| Dec 18, 2023 | 3.2400 | 3.3200 | 3.2100 | 3.2600 | 3.2318 | 1,566,800 |
| Dec 15, 2023 | 3.3100 | 3.3300 | 3.2300 | 3.3300 | 3.3012 | 828,700 |
| Dec 14, 2023 | 3.3200 | 3.3900 | 3.3200 | 3.3800 | 3.3508 | 58,200 |
| Dec 13, 2023 | 3.2200 | 3.2500 | 3.1700 | 3.2500 | 3.2219 | 307,700 |
| Dec 12, 2023 | 3.2000 | 3.2800 | 3.2000 | 3.2400 | 3.2120 | 1,509,500 |
| Dec 11, 2023 | 3.1500 | 3.2100 | 3.1200 | 3.1200 | 3.0930 | 1,225,600 |
| Dec 08, 2023 | 3.2100 | 3.2500 | 3.1800 | 3.2000 | 3.1724 | 547,700 |
| Dec 07, 2023 | 3.0300 | 3.1500 | 3.0300 | 3.1500 | 3.1228 | 471,000 |
| Dec 06, 2023 | 3.0700 | 3.0700 | 3.0000 | 3.0000 | 2.9741 | 59,100 |
| Dec 05, 2023 | 2.9800 | 3.0600 | 2.9800 | 2.9900 | 2.9642 | 542,400 |
| Dec 04, 2023 | 3.1200 | 3.2800 | 3.1200 | 3.2800 | 3.2517 | 1,785,300 |
| Dec 01, 2023 | 3.4300 | 3.5300 | 3.4300 | 3.4300 | 3.4004 | 42,600 |
| Nov 30, 2023 | 3.4100 | 3.5500 | 3.4100 | 3.4700 | 3.4400 | 29,200 |
| Nov 29, 2023 | 3.5000 | 3.5900 | 3.4500 | 3.4700 | 3.4400 | 20,200 |
| Nov 28, 2023 | 3.5300 | 3.5300 | 3.4500 | 3.5000 | 3.4698 | 4,200 |
| *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.