Nokia Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 122.56 | 123.50 | 122.56 | 123.20 | 122.08 | 266 |
| 2022-04-01 | 121.06 | 121.06 | 121.06 | 121.06 | 119.96 | 0 |
| 2022-03-31 | 121.06 | 121.06 | 121.06 | 121.06 | 119.96 | 5 |
| 2022-03-30 | 123.68 | 123.68 | 123.68 | 123.68 | 122.56 | 40 |
| 2022-03-29 | 121.30 | 122.22 | 121.30 | 122.22 | 121.11 | 1,300 |
| 2022-03-28 | 119.70 | 119.70 | 119.70 | 119.70 | 118.61 | 100 |
| 2022-03-25 | 119.00 | 119.00 | 119.00 | 119.00 | 117.92 | 1,000 |
| 2022-03-24 | 119.12 | 119.12 | 119.12 | 119.12 | 118.04 | 0 |
| 2022-03-23 | 119.82 | 120.90 | 119.04 | 119.12 | 118.04 | 3,643 |
| 2022-03-22 | 118.08 | 119.16 | 117.86 | 119.16 | 118.08 | 1,800 |
| 2022-03-21 | 119.00 | 119.00 | 119.00 | 119.00 | 117.92 | 100 |
| 2022-03-18 | 120.00 | 120.00 | 120.00 | 120.00 | 118.91 | 200 |
| 2022-03-17 | 119.40 | 119.40 | 119.40 | 119.40 | 118.31 | 0 |
| 2022-03-16 | 115.00 | 119.40 | 115.00 | 119.40 | 118.31 | 335 |
| 2022-03-15 | 115.00 | 115.00 | 115.00 | 115.00 | 113.95 | 100 |
| 2022-03-14 | 114.00 | 114.00 | 114.00 | 114.00 | 112.96 | 0 |
| 2022-03-11 | 114.00 | 114.00 | 114.00 | 114.00 | 112.96 | 150 |
| 2022-03-10 | 114.00 | 114.12 | 114.00 | 114.12 | 113.08 | 399 |
| 2022-03-09 | 113.98 | 113.98 | 113.98 | 113.98 | 112.94 | 200 |
| 2022-03-08 | 111.70 | 111.70 | 111.00 | 111.00 | 109.99 | 700 |
| 2022-03-07 | 111.38 | 113.30 | 109.28 | 110.96 | 109.95 | 11,310 |
| 2022-03-04 | 114.82 | 114.82 | 112.84 | 114.24 | 113.20 | 4,653 |
| 2022-03-03 | 123.08 | 123.08 | 120.00 | 120.50 | 119.40 | 9,202 |
| 2022-03-02 | 117.94 | 122.70 | 117.94 | 122.28 | 121.17 | 3,755 |
| 2022-03-01 | 119.46 | 119.46 | 119.28 | 119.28 | 118.20 | 750 |
| 2022-02-28 | 117.06 | 117.74 | 117.06 | 117.50 | 116.43 | 11,100 |
| 2022-02-25 | 118.00 | 122.48 | 118.00 | 120.50 | 119.40 | 1,474 |
| 2022-02-24 | 117.50 | 117.50 | 114.26 | 116.00 | 114.95 | 9,680 |
| 2022-02-23 | 122.48 | 122.48 | 122.48 | 122.48 | 121.37 | 500 |
| 2022-02-22 | 118.10 | 120.74 | 117.56 | 120.74 | 119.64 | 4,235 |
| 2022-02-21 | 122.66 | 122.66 | 118.50 | 118.50 | 117.42 | 20,832 |
| 2022-02-18 | 122.38 | 122.38 | 121.00 | 121.00 | 119.90 | 13,650 |
| 2022-02-17 | 126.00 | 126.00 | 126.00 | 126.00 | 124.85 | 0 |
| 2022-02-16 | 126.50 | 126.50 | 126.00 | 126.00 | 124.85 | 165 |
| 2022-02-15 | 121.16 | 121.90 | 120.90 | 121.16 | 120.06 | 6,533 |
| 2022-02-14 | 121.00 | 121.00 | 119.00 | 119.00 | 117.92 | 10,709 |
| 2022-02-11 | 123.00 | 124.02 | 122.00 | 124.02 | 122.89 | 2,125 |
| 2022-02-10 | 124.90 | 124.90 | 123.50 | 123.50 | 122.38 | 1,100 |
| 2022-02-09 | 123.00 | 124.24 | 123.00 | 124.24 | 123.11 | 1,600 |
| 2022-02-08 | 122.86 | 122.86 | 122.86 | 122.86 | 121.74 | 150 |
| 2022-02-07 | 122.72 | 122.72 | 121.00 | 121.38 | 120.28 | 8,563 |
| 2022-02-04 | 124.10 | 124.10 | 122.78 | 123.36 | 122.24 | 2,923 |
| 2022-02-03 | 127.80 | 128.42 | 123.50 | 125.42 | 124.28 | 1,540 |
| 2022-02-02 | 130.00 | 130.64 | 127.90 | 129.70 | 128.52 | 24,350 |
| 2022-02-01 | 127.24 | 129.50 | 127.24 | 128.90 | 127.73 | 752 |
| 2022-01-31 | 125.10 | 129.00 | 125.10 | 128.80 | 127.63 | 3,023 |
| 2022-01-28 | 124.50 | 124.50 | 123.62 | 123.62 | 122.50 | 800 |
| 2022-01-27 | 125.00 | 125.14 | 123.72 | 124.50 | 123.37 | 3,837 |
| 2022-01-26 | 122.00 | 125.98 | 122.00 | 124.78 | 123.65 | 3,361 |
| 2022-01-25 | 122.00 | 122.00 | 121.08 | 121.50 | 120.40 | 1,756 |
| 2022-01-24 | 122.36 | 123.00 | 118.64 | 118.64 | 117.56 | 12,920 |
| 2022-01-21 | 123.60 | 123.88 | 122.20 | 122.72 | 121.60 | 17,898 |
| 2022-01-20 | 126.12 | 126.12 | 123.30 | 124.70 | 123.57 | 7,804 |
| 2022-01-19 | 126.60 | 126.60 | 125.20 | 126.14 | 124.99 | 12,758 |
| 2022-01-18 | 129.00 | 129.00 | 128.02 | 128.02 | 126.86 | 1,996 |
| 2022-01-17 | 128.64 | 129.44 | 127.00 | 128.44 | 127.27 | 2,650 |
| 2022-01-14 | 129.10 | 129.10 | 127.00 | 128.00 | 126.84 | 9,537 |
| 2022-01-13 | 130.70 | 130.70 | 129.54 | 130.26 | 129.08 | 9,575 |
| 2022-01-12 | 134.94 | 134.94 | 133.74 | 133.86 | 132.64 | 12,502 |
| 2022-01-11 | 136.30 | 136.48 | 134.10 | 134.66 | 133.44 | 5,850 |
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.