Nokia Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 88.000 | 88.000 | 88.000 | 88.000 | 87.200 | 0 |
| 2024-05-27 | 88.000 | 88.000 | 88.000 | 88.000 | 87.200 | 110 |
| 2024-05-24 | 87.780 | 87.780 | 87.780 | 87.780 | 86.982 | 0 |
| 2024-05-23 | 87.780 | 87.780 | 87.780 | 87.780 | 86.982 | 1 |
| 2024-05-22 | 89.000 | 89.000 | 87.480 | 87.480 | 86.684 | 121 |
| 2024-05-21 | 86.100 | 86.100 | 86.100 | 86.100 | 85.317 | 0 |
| 2024-05-20 | 86.100 | 86.100 | 86.100 | 86.100 | 85.317 | 0 |
| 2024-05-17 | 86.100 | 86.100 | 86.100 | 86.100 | 85.317 | 44 |
| 2024-05-16 | 89.680 | 89.680 | 86.020 | 86.020 | 85.238 | 72 |
| 2024-05-15 | 90.990 | 90.990 | 83.100 | 83.100 | 82.344 | 2,361 |
| 2024-05-14 | 85.000 | 91.000 | 84.810 | 89.000 | 88.191 | 23,240 |
| 2024-05-13 | 83.000 | 83.000 | 83.000 | 83.000 | 82.245 | 0 |
| 2024-05-10 | 83.000 | 83.000 | 83.000 | 83.000 | 82.245 | 40 |
| 2024-05-09 | 85.000 | 85.000 | 83.420 | 83.420 | 82.661 | 1,060 |
| 2024-05-07 | 84.600 | 84.600 | 84.600 | 84.600 | 83.831 | 0 |
| 2024-05-06 | 84.600 | 84.600 | 84.600 | 84.600 | 83.831 | 0 |
| 2024-05-03 | 84.600 | 84.600 | 84.600 | 84.600 | 83.831 | 500 |
| 2024-05-02 | 85.170 | 86.800 | 84.770 | 84.770 | 83.999 | 1,910 |
| 2024-04-30 | 84.550 | 84.550 | 84.550 | 84.550 | 83.781 | 0 |
| 2024-04-29 | 84.550 | 84.550 | 84.550 | 84.550 | 83.781 | 0 |
| 2024-04-26 | 84.550 | 84.550 | 84.550 | 84.550 | 83.781 | 0 |
| 2024-04-25 | 84.550 | 84.550 | 84.550 | 84.550 | 83.781 | 0 |
| 2024-04-24 | 87.000 | 87.000 | 84.550 | 84.550 | 83.781 | 2 |
| 2024-04-23 | 86.490 | 86.520 | 82.450 | 82.450 | 81.700 | 432 |
| 2024-04-22 | 82.000 | 86.180 | 82.000 | 86.090 | 85.307 | 5,516 |
| 2024-04-19 | 82.000 | 82.000 | 82.000 | 82.000 | 81.254 | 0 |
| 2024-04-18 | 80.220 | 82.000 | 80.200 | 82.000 | 81.254 | 1,098 |
| 2024-04-17 | 81.200 | 81.200 | 81.200 | 81.200 | 80.462 | 0 |
| 2024-04-16 | 81.400 | 81.400 | 81.200 | 81.200 | 80.462 | 446 |
| 2024-04-15 | 81.400 | 81.400 | 81.400 | 81.400 | 80.660 | 0 |
| 2024-04-12 | 81.400 | 81.400 | 81.400 | 81.400 | 80.660 | 138 |
| 2024-04-11 | 81.400 | 81.400 | 81.400 | 81.400 | 80.660 | 0 |
| 2024-04-10 | 81.400 | 81.400 | 81.400 | 81.400 | 80.660 | 0 |
| 2024-04-09 | 81.400 | 81.400 | 81.400 | 81.400 | 80.660 | 0 |
| 2024-04-08 | 81.400 | 81.400 | 81.400 | 81.400 | 80.660 | 0 |
| 2024-04-05 | 83.000 | 83.000 | 81.400 | 81.400 | 80.660 | 130 |
| 2024-04-04 | 83.000 | 83.000 | 83.000 | 83.000 | 82.245 | 0 |
| 2024-04-03 | 83.000 | 83.000 | 83.000 | 83.000 | 82.245 | 0 |
| 2024-04-02 | 83.000 | 83.000 | 83.000 | 83.000 | 82.245 | 0 |
| 2024-03-28 | 83.000 | 83.000 | 83.000 | 83.000 | 82.245 | 1 |
| 2024-03-27 | 82.800 | 82.800 | 82.800 | 82.800 | 82.047 | 0 |
| 2024-03-26 | 82.800 | 82.800 | 82.800 | 82.800 | 82.047 | 0 |
| 2024-03-25 | 82.800 | 82.800 | 82.800 | 82.800 | 82.047 | 0 |
| 2024-03-22 | 82.800 | 82.800 | 82.800 | 82.800 | 82.047 | 0 |
| 2024-03-21 | 82.800 | 82.800 | 82.800 | 82.800 | 82.047 | 10 |
| 2024-03-20 | 83.000 | 83.000 | 83.000 | 83.000 | 82.245 | 0 |
| 2024-03-19 | 83.550 | 83.550 | 83.000 | 83.000 | 82.245 | 20 |
| 2024-03-18 | 82.520 | 82.520 | 82.520 | 82.520 | 81.770 | 553 |
| 2024-03-15 | 83.000 | 83.000 | 83.000 | 83.000 | 82.245 | 530 |
| 2024-03-14 | 81.580 | 83.700 | 81.580 | 83.700 | 82.939 | 190 |
| 2024-03-13 | 83.700 | 83.700 | 83.700 | 83.700 | 82.939 | 0 |
| 2024-03-12 | 82.900 | 83.780 | 82.900 | 83.700 | 82.939 | 263 |
| 2024-03-11 | 82.900 | 82.900 | 81.300 | 81.300 | 80.561 | 28 |
| 2024-03-08 | 82.900 | 82.900 | 82.900 | 82.900 | 82.146 | 0 |
| 2024-03-07 | 82.900 | 82.900 | 82.620 | 82.900 | 82.146 | 1,052 |
| 2024-03-06 | 82.880 | 82.880 | 82.880 | 82.880 | 82.126 | 5 |
| 2024-03-05 | 82.980 | 82.980 | 80.840 | 82.900 | 82.146 | 85 |
| 2024-03-04 | 82.980 | 82.980 | 82.980 | 82.980 | 82.225 | 20 |
| 2024-03-01 | 80.650 | 82.980 | 80.650 | 82.980 | 82.225 | 508 |
| 2024-02-29 | 82.000 | 82.000 | 82.000 | 82.000 | 81.254 | 7 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.