Nokia Oyj (NOKN.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:10PM CST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 5,535 |
| Apr 29, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| Apr 26, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 22 |
| Apr 25, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1,337 |
| Apr 24, 2024 | 61.85 | 62.25 | 61.85 | 62.20 | 62.20 | 4,074 |
| Apr 23, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 24 |
| Apr 22, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Apr 22, 2024 | 0.042648 Dividend | |||||
| Apr 19, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.96 | - |
| Apr 18, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.96 | 23 |
| Apr 17, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.46 | 7 |
| Apr 16, 2024 | 55.50 | 56.79 | 55.50 | 55.50 | 55.46 | 676 |
| Apr 15, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.14 | 50 |
| Apr 12, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.29 | - |
| Apr 11, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.29 | - |
| Apr 10, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.29 | - |
| Apr 09, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.29 | - |
| Apr 08, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.29 | 22 |
| Apr 05, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.96 | 14 |
| Apr 04, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.70 | - |
| Apr 03, 2024 | 59.00 | 59.75 | 59.00 | 59.75 | 59.70 | 202 |
| Apr 02, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.70 | 153 |
| Apr 01, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.70 | 10 |
| Mar 27, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | 7 |
| Mar 26, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.28 | 50 |
| Mar 25, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.29 | - |
| Mar 22, 2024 | 60.60 | 61.34 | 60.60 | 61.34 | 61.29 | 43 |
| Mar 21, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.45 | - |
| Mar 20, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.45 | - |
| Mar 19, 2024 | 60.01 | 60.01 | 59.50 | 59.50 | 59.45 | 159 |
| Mar 15, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.95 | - |
| Mar 14, 2024 | 58.99 | 61.00 | 58.99 | 61.00 | 60.95 | 957 |
| Mar 13, 2024 | 59.00 | 59.00 | 58.99 | 58.99 | 58.94 | 18 |
| Mar 12, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.75 | - |
| Mar 11, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.75 | 13 |
| Mar 08, 2024 | 61.50 | 61.50 | 60.80 | 60.80 | 60.75 | 16 |
| Mar 07, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.95 | 22 |
| Mar 06, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.68 | - |
| Mar 05, 2024 | 60.50 | 61.02 | 60.50 | 60.73 | 60.68 | 5,613 |
| Mar 04, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | - |
| Mar 01, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 59.95 | 68 |
| Feb 29, 2024 | 60.50 | 61.00 | 60.50 | 61.00 | 60.95 | 21 |
| Feb 28, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.65 | 1,190 |
| Feb 27, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | - |
| Feb 26, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | - |
| Feb 23, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | 70 |
| Feb 22, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | - |
| Feb 21, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | 67 |
| Feb 20, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.21 | 1,122 |
| Feb 19, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.95 | - |
| Feb 16, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.95 | - |
| Feb 15, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.95 | - |
| Feb 14, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.95 | - |
| Feb 13, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.95 | - |
| Feb 12, 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 60.95 | 29 |
| Feb 09, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.45 | 11 |
| Feb 08, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.86 | 7 |
| Feb 07, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | - |
| Feb 06, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | - |
| Feb 02, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | - |
| Feb 01, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | - |
| Jan 31, 2024 | 61.92 | 62.00 | 61.90 | 62.00 | 61.95 | 523 |
| Jan 30, 2024 | 63.50 | 63.50 | 62.77 | 62.77 | 62.72 | 3,701 |
| Jan 29, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.51 | - |
| Jan 29, 2024 | 0.032288 Dividend | |||||
| Jan 26, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.48 | 19 |
| Jan 25, 2024 | 65.50 | 65.52 | 65.50 | 65.52 | 65.44 | 30 |
| Jan 24, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.34 | - |
| Jan 23, 2024 | 59.49 | 59.50 | 57.41 | 57.41 | 57.34 | 67 |
| Jan 22, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.56 | - |
| Jan 19, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.56 | - |
| Jan 18, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.56 | 1,091 |
| Jan 17, 2024 | 59.69 | 59.69 | 59.55 | 59.55 | 59.47 | 3,375 |
| Jan 16, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.50 | - |
| Jan 15, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.50 | - |
| Jan 12, 2024 | 59.50 | 59.58 | 59.50 | 59.58 | 59.50 | 36 |
| Jan 11, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.93 | - |
| Jan 10, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.93 | - |
| Jan 09, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.93 | - |
| Jan 08, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.93 | 1,715 |
| Jan 05, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.62 | - |
| Jan 04, 2024 | 57.79 | 58.69 | 57.79 | 58.69 | 58.62 | 70 |
| Jan 03, 2024 | 58.01 | 58.10 | 58.01 | 58.10 | 58.03 | 53 |
| Jan 02, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.26 | - |
| Dec 29, 2023 | 57.33 | 57.33 | 57.33 | 57.33 | 57.26 | 40 |
| Dec 28, 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 56.71 | 10 |
| Dec 27, 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 56.71 | 106 |
| Dec 26, 2023 | 57.50 | 57.50 | 55.31 | 55.41 | 55.34 | 220 |
| Dec 22, 2023 | 56.00 | 57.50 | 56.00 | 57.50 | 57.43 | 104 |
| Dec 21, 2023 | 55.75 | 55.75 | 55.75 | 55.75 | 55.68 | 70 |
| Dec 20, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.93 | - |
| Dec 19, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.93 | - |
| Dec 18, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.93 | 10 |
| Dec 15, 2023 | 58.00 | 58.00 | 56.50 | 56.50 | 56.43 | 1,772 |
| Dec 14, 2023 | 56.01 | 56.01 | 56.01 | 56.01 | 55.94 | 30 |
| Dec 13, 2023 | 55.77 | 55.78 | 55.37 | 55.78 | 55.71 | 134 |
| Dec 11, 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 54.83 | - |
| Dec 08, 2023 | 54.85 | 55.19 | 54.85 | 54.90 | 54.83 | 1,847 |
| Dec 07, 2023 | 53.20 | 53.20 | 53.20 | 53.20 | 53.13 | 42 |
| Dec 06, 2023 | 54.59 | 54.59 | 52.40 | 52.40 | 52.33 | 67 |
| *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.