Nokia Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 82.000 | 82.000 | 82.000 | 82.000 | 81.254 | 7 |
| 2024-02-28 | 80.650 | 80.650 | 80.650 | 80.650 | 79.917 | 0 |
| 2024-02-27 | 80.650 | 80.650 | 80.650 | 80.650 | 79.917 | 0 |
| 2024-02-26 | 80.650 | 80.650 | 80.650 | 80.650 | 79.917 | 14 |
| 2024-02-23 | 82.400 | 82.400 | 82.400 | 82.400 | 81.651 | 0 |
| 2024-02-22 | 82.400 | 82.400 | 82.400 | 82.400 | 81.651 | 0 |
| 2024-02-21 | 81.920 | 82.400 | 81.920 | 82.400 | 81.651 | 127 |
| 2024-02-20 | 83.000 | 83.000 | 83.000 | 83.000 | 82.245 | 80 |
| 2024-02-19 | 81.560 | 81.560 | 81.560 | 81.560 | 80.818 | 0 |
| 2024-02-16 | 81.560 | 81.560 | 81.560 | 81.560 | 80.818 | 17 |
| 2024-02-15 | 83.980 | 83.980 | 83.980 | 83.980 | 83.216 | 0 |
| 2024-02-14 | 83.980 | 83.980 | 83.980 | 83.980 | 83.216 | 0 |
| 2024-02-13 | 81.780 | 83.980 | 81.780 | 83.980 | 83.216 | 152 |
| 2024-02-12 | 81.780 | 84.200 | 81.780 | 84.200 | 83.434 | 16 |
| 2024-02-09 | 82.000 | 83.500 | 82.000 | 83.500 | 82.741 | 2,379 |
| 2024-02-08 | 80.600 | 80.600 | 80.530 | 80.550 | 79.817 | 660 |
| 2024-02-07 | 84.980 | 84.980 | 81.200 | 81.200 | 80.462 | 1,002 |
| 2024-02-06 | 84.980 | 84.980 | 84.980 | 84.980 | 84.207 | 0 |
| 2024-02-05 | 84.980 | 84.980 | 84.980 | 84.980 | 84.207 | 1 |
| 2024-02-02 | 84.880 | 84.880 | 83.000 | 83.000 | 82.245 | 1,456 |
| 2024-02-01 | 83.900 | 85.000 | 83.900 | 84.880 | 84.108 | 5,775 |
| 2024-01-31 | 83.300 | 83.460 | 83.300 | 83.300 | 82.542 | 531 |
| 2024-01-30 | 85.900 | 86.140 | 85.770 | 85.980 | 85.198 | 744 |
| 2024-01-29 | 87.690 | 87.690 | 84.800 | 85.440 | 84.663 | 965 |
| 2024-01-26 | 86.900 | 86.960 | 86.800 | 86.960 | 86.169 | 1,257 |
| 2024-01-25 | 77.500 | 85.300 | 76.610 | 85.280 | 84.504 | 9,444 |
| 2024-01-24 | 77.600 | 77.600 | 77.080 | 77.080 | 76.379 | 142 |
| 2024-01-23 | 76.000 | 77.600 | 76.000 | 76.860 | 76.161 | 323 |
| 2024-01-22 | 77.980 | 77.980 | 76.000 | 76.000 | 75.309 | 368 |
| 2024-01-19 | 77.980 | 77.980 | 77.980 | 77.980 | 77.271 | 10 |
| 2024-01-18 | 78.000 | 78.000 | 77.370 | 77.370 | 76.666 | 260 |
| 2024-01-17 | 79.000 | 79.000 | 79.000 | 79.000 | 78.282 | 100 |
| 2024-01-16 | 79.000 | 80.300 | 78.450 | 79.000 | 78.282 | 4,990 |
| 2024-01-15 | 78.600 | 79.000 | 78.600 | 79.000 | 78.282 | 550 |
| 2024-01-12 | 78.000 | 78.250 | 78.000 | 78.250 | 77.538 | 662 |
| 2024-01-11 | 78.000 | 79.240 | 78.000 | 79.240 | 78.519 | 45 |
| 2024-01-10 | 78.000 | 78.000 | 78.000 | 78.000 | 77.291 | 112 |
| 2024-01-09 | 77.800 | 79.400 | 77.800 | 77.800 | 77.093 | 3,254 |
| 2024-01-08 | 77.800 | 77.800 | 77.800 | 77.800 | 77.093 | 76 |
| 2024-01-05 | 77.400 | 77.400 | 77.400 | 77.400 | 76.696 | 320 |
| 2024-01-04 | 76.400 | 77.380 | 76.320 | 77.380 | 76.676 | 989 |
| 2024-01-03 | 75.500 | 76.400 | 75.050 | 76.200 | 75.507 | 1,935 |
| 2024-01-02 | 74.870 | 75.500 | 74.870 | 75.500 | 74.813 | 2,506 |
| 2023-12-29 | 73.310 | 74.770 | 73.310 | 73.420 | 72.752 | 476 |
| 2023-12-28 | 74.880 | 74.880 | 74.880 | 74.880 | 74.199 | 711 |
| 2023-12-27 | 73.300 | 74.450 | 73.000 | 74.450 | 73.773 | 1,620 |
| 2023-12-22 | 74.460 | 74.460 | 74.000 | 74.000 | 73.327 | 270 |
| 2023-12-21 | 73.310 | 73.310 | 73.310 | 73.310 | 72.643 | 0 |
| 2023-12-20 | 73.310 | 73.310 | 73.310 | 73.310 | 72.643 | 0 |
| 2023-12-19 | 73.600 | 73.600 | 73.310 | 73.310 | 72.643 | 250 |
| 2023-12-18 | 73.610 | 73.610 | 73.610 | 73.610 | 72.941 | 100 |
| 2023-12-15 | 73.300 | 73.300 | 73.300 | 73.300 | 72.633 | 0 |
| 2023-12-14 | 74.300 | 74.300 | 73.300 | 73.300 | 72.633 | 234 |
| 2023-12-13 | 74.100 | 74.100 | 74.100 | 74.100 | 73.426 | 1,275 |
| 2023-12-12 | 72.500 | 74.100 | 72.500 | 74.100 | 73.426 | 1,220 |
| 2023-12-11 | 73.500 | 74.310 | 73.500 | 74.310 | 73.634 | 1,360 |
| 2023-12-08 | 72.500 | 73.000 | 72.500 | 72.500 | 71.841 | 662 |
| 2023-12-07 | 71.760 | 72.000 | 71.000 | 72.000 | 71.345 | 1,568 |
| 2023-12-06 | 70.990 | 71.940 | 70.990 | 71.760 | 71.107 | 2,450 |
| 2023-12-05 | 74.980 | 74.980 | 67.700 | 70.540 | 69.899 | 28,732 |
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.