Nokia Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 107.24 | 107.48 | 106.00 | 106.00 | 105.04 | 950 |
| 2022-12-19 | 110.20 | 110.20 | 110.20 | 110.20 | 109.20 | 0 |
| 2022-12-16 | 112.42 | 112.42 | 110.20 | 110.20 | 109.20 | 257 |
| 2022-12-15 | 114.00 | 114.00 | 114.00 | 114.00 | 112.96 | 0 |
| 2022-12-14 | 114.00 | 114.00 | 114.00 | 114.00 | 112.96 | 0 |
| 2022-12-13 | 114.00 | 114.00 | 114.00 | 114.00 | 112.96 | 134 |
| 2022-12-12 | 114.26 | 114.26 | 114.26 | 114.26 | 113.22 | 0 |
| 2022-12-09 | 114.26 | 114.26 | 114.26 | 114.26 | 113.22 | 0 |
| 2022-12-08 | 114.26 | 114.26 | 114.26 | 114.26 | 113.22 | 0 |
| 2022-12-07 | 114.26 | 114.26 | 114.26 | 114.26 | 113.22 | 0 |
| 2022-12-06 | 114.26 | 114.26 | 114.26 | 114.26 | 113.22 | 0 |
| 2022-12-05 | 114.26 | 114.26 | 114.26 | 114.26 | 113.22 | 56 |
| 2022-12-02 | 114.40 | 114.40 | 114.20 | 114.40 | 113.36 | 352 |
| 2022-12-01 | 114.00 | 115.00 | 114.00 | 114.40 | 113.36 | 720 |
| 2022-11-30 | 111.50 | 111.50 | 111.50 | 111.50 | 110.49 | 0 |
| 2022-11-29 | 111.50 | 111.50 | 111.50 | 111.50 | 110.49 | 0 |
| 2022-11-28 | 111.50 | 111.50 | 111.50 | 111.50 | 110.49 | 0 |
| 2022-11-25 | 111.50 | 111.50 | 111.50 | 111.50 | 110.49 | 100 |
| 2022-11-24 | 112.50 | 114.48 | 111.52 | 111.52 | 110.51 | 361 |
| 2022-11-23 | 112.50 | 112.50 | 112.50 | 112.50 | 111.48 | 84 |
| 2022-11-22 | 112.30 | 112.50 | 112.20 | 112.50 | 111.48 | 400 |
| 2022-11-21 | 110.00 | 110.00 | 110.00 | 110.00 | 109.00 | 200 |
| 2022-11-18 | 109.00 | 111.00 | 109.00 | 111.00 | 109.99 | 450 |
| 2022-11-16 | 111.00 | 111.00 | 111.00 | 111.00 | 109.99 | 0 |
| 2022-11-15 | 111.00 | 111.00 | 111.00 | 111.00 | 109.99 | 0 |
| 2022-11-14 | 111.00 | 111.00 | 111.00 | 111.00 | 109.99 | 0 |
| 2022-11-11 | 111.00 | 111.00 | 111.00 | 111.00 | 109.99 | 100 |
| 2022-11-10 | 110.00 | 110.00 | 110.00 | 110.00 | 109.00 | 100 |
| 2022-11-09 | 111.06 | 111.06 | 111.06 | 111.06 | 110.05 | 0 |
| 2022-11-08 | 111.06 | 111.06 | 111.06 | 111.06 | 110.05 | 0 |
| 2022-11-07 | 108.96 | 111.06 | 108.96 | 111.06 | 110.05 | 284 |
| 2022-11-04 | 107.94 | 107.94 | 107.94 | 107.94 | 106.96 | 200 |
| 2022-11-03 | 111.00 | 111.00 | 111.00 | 111.00 | 109.99 | 0 |
| 2022-11-02 | 111.00 | 111.00 | 111.00 | 111.00 | 109.99 | 0 |
| 2022-11-01 | 111.00 | 111.00 | 111.00 | 111.00 | 109.99 | 100 |
| 2022-10-31 | 109.00 | 109.00 | 109.00 | 109.00 | 108.01 | 0 |
| 2022-10-27 | 109.00 | 109.00 | 109.00 | 109.00 | 108.01 | 90 |
| 2022-10-26 | 109.66 | 109.66 | 109.66 | 109.66 | 108.66 | 0 |
| 2022-10-25 | 109.66 | 109.66 | 109.66 | 109.66 | 108.66 | 28 |
| 2022-10-24 | 105.50 | 105.50 | 105.50 | 105.50 | 104.54 | 5 |
| 2022-10-21 | 108.02 | 108.02 | 105.80 | 106.66 | 105.69 | 3,188 |
| 2022-10-20 | 112.80 | 112.80 | 105.70 | 105.70 | 104.74 | 4,203 |
| 2022-10-19 | 113.26 | 113.26 | 113.26 | 113.26 | 112.23 | 200 |
| 2022-10-18 | 114.80 | 114.80 | 114.80 | 114.80 | 113.76 | 125 |
| 2022-10-17 | 114.80 | 114.80 | 114.80 | 114.80 | 113.76 | 55 |
| 2022-10-14 | 110.58 | 110.58 | 110.26 | 110.26 | 109.26 | 453 |
| 2022-10-13 | 113.50 | 113.50 | 113.50 | 113.50 | 112.47 | 0 |
| 2022-10-12 | 113.50 | 113.50 | 113.50 | 113.50 | 112.47 | 301 |
| 2022-10-11 | 108.00 | 112.00 | 108.00 | 112.00 | 110.98 | 201 |
| 2022-10-10 | 109.20 | 109.20 | 109.20 | 109.20 | 108.21 | 0 |
| 2022-10-07 | 111.18 | 111.18 | 106.80 | 109.20 | 108.21 | 3,967 |
| 2022-10-06 | 110.80 | 110.80 | 110.80 | 110.80 | 109.79 | 0 |
| 2022-10-05 | 110.80 | 110.80 | 110.80 | 110.80 | 109.79 | 0 |
| 2022-10-04 | 110.80 | 110.80 | 110.80 | 110.80 | 109.79 | 0 |
| 2022-10-03 | 110.04 | 110.86 | 110.04 | 110.80 | 109.79 | 115 |
| 2022-09-30 | 110.00 | 110.00 | 110.00 | 110.00 | 109.00 | 0 |
| 2022-09-29 | 111.00 | 111.00 | 110.00 | 110.00 | 109.00 | 740 |
| 2022-09-27 | 110.00 | 110.00 | 110.00 | 110.00 | 109.00 | 100 |
| 2022-09-26 | 109.50 | 109.50 | 109.50 | 109.50 | 108.50 | 0 |
| 2022-09-23 | 112.00 | 112.00 | 108.96 | 109.50 | 108.50 | 1,724 |
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.