Nokia Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 20 of 21 · 1,259 trading daysOlder →

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.