Nokia Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 133.72 | 133.72 | 132.72 | 132.72 | 131.51 | 908 |
| 2022-01-07 | 135.74 | 135.74 | 133.52 | 133.98 | 132.76 | 2,535 |
| 2022-01-06 | 136.76 | 137.00 | 136.14 | 137.00 | 135.75 | 468 |
| 2022-01-05 | 138.68 | 138.68 | 137.00 | 137.00 | 135.75 | 74 |
| 2022-01-04 | 139.98 | 139.98 | 139.98 | 139.98 | 138.71 | 0 |
| 2022-01-03 | 139.98 | 139.98 | 139.98 | 139.98 | 138.71 | 10 |
| 2021-12-30 | 138.66 | 138.66 | 137.44 | 137.44 | 136.19 | 216 |
| 2021-12-29 | 139.00 | 139.00 | 138.50 | 138.66 | 137.40 | 1,550 |
| 2021-12-28 | 139.60 | 140.92 | 139.60 | 140.20 | 138.93 | 2,753 |
| 2021-12-27 | 137.66 | 139.30 | 137.66 | 139.30 | 138.03 | 2,029 |
| 2021-12-23 | 134.98 | 138.30 | 134.98 | 136.78 | 135.54 | 6,079 |
| 2021-12-22 | 132.80 | 132.80 | 132.80 | 132.80 | 131.59 | 14 |
| 2021-12-21 | 133.00 | 133.00 | 133.00 | 133.00 | 131.79 | 0 |
| 2021-12-20 | 132.22 | 133.00 | 132.22 | 133.00 | 131.79 | 345 |
| 2021-12-17 | 134.24 | 134.24 | 133.02 | 133.02 | 131.81 | 110 |
| 2021-12-16 | 135.50 | 137.00 | 135.50 | 135.62 | 134.39 | 2,874 |
| 2021-12-15 | 131.96 | 135.00 | 131.96 | 135.00 | 133.77 | 156 |
| 2021-12-14 | 134.64 | 135.44 | 132.92 | 135.44 | 134.21 | 616 |
| 2021-12-13 | 134.06 | 134.80 | 133.96 | 134.34 | 133.12 | 3,300 |
| 2021-12-10 | 134.00 | 135.00 | 134.00 | 134.38 | 133.16 | 2,400 |
| 2021-12-09 | 132.90 | 134.24 | 132.22 | 134.24 | 133.02 | 4,169 |
| 2021-12-08 | 132.02 | 132.40 | 131.40 | 131.40 | 130.21 | 5,462 |
| 2021-12-07 | 130.90 | 130.90 | 130.50 | 130.60 | 129.41 | 837 |
| 2021-12-06 | 126.80 | 126.80 | 126.80 | 126.80 | 125.65 | 100 |
| 2021-12-03 | 128.96 | 128.96 | 128.36 | 128.36 | 127.19 | 502 |
| 2021-12-02 | 126.60 | 126.60 | 126.00 | 126.00 | 124.85 | 465 |
| 2021-12-01 | 125.50 | 125.50 | 125.50 | 125.50 | 124.36 | 44 |
| 2021-11-30 | 126.70 | 126.70 | 126.00 | 126.20 | 125.05 | 801 |
| 2021-11-29 | 128.92 | 128.92 | 128.92 | 128.92 | 127.75 | 0 |
| 2021-11-26 | 129.00 | 129.00 | 128.80 | 128.92 | 127.75 | 741 |
| 2021-11-25 | 130.00 | 131.32 | 130.00 | 131.32 | 130.13 | 1,991 |
| 2021-11-24 | 130.00 | 130.00 | 129.38 | 129.38 | 128.20 | 207 |
| 2021-11-23 | 127.16 | 127.16 | 127.00 | 127.00 | 125.85 | 13,350 |
| 2021-11-22 | 129.70 | 130.00 | 129.70 | 129.82 | 128.64 | 1,230 |
| 2021-11-19 | 128.46 | 133.50 | 128.46 | 133.50 | 132.29 | 18,873 |
| 2021-11-18 | 126.70 | 127.00 | 126.70 | 126.74 | 125.59 | 722 |
| 2021-11-16 | 126.66 | 126.66 | 126.66 | 126.66 | 125.51 | 0 |
| 2021-11-15 | 126.66 | 126.66 | 126.66 | 126.66 | 125.51 | 20 |
| 2021-11-12 | 124.38 | 124.38 | 124.38 | 124.38 | 123.25 | 0 |
| 2021-11-11 | 124.38 | 124.38 | 124.38 | 124.38 | 123.25 | 0 |
| 2021-11-10 | 125.20 | 125.20 | 124.38 | 124.38 | 123.25 | 37,972 |
| 2021-11-09 | 130.00 | 130.00 | 126.60 | 126.60 | 125.45 | 501 |
| 2021-11-08 | 130.40 | 130.40 | 130.40 | 130.40 | 129.21 | 3 |
| 2021-11-05 | 127.00 | 128.16 | 126.50 | 128.16 | 126.99 | 1,270 |
| 2021-11-04 | 139.60 | 139.60 | 127.00 | 127.00 | 125.85 | 5,300 |
| 2021-11-03 | 122.86 | 123.00 | 122.86 | 122.88 | 121.76 | 2,667 |
| 2021-11-02 | 124.54 | 124.54 | 124.04 | 124.04 | 122.91 | 4,440 |
| 2021-11-01 | 127.48 | 127.48 | 127.48 | 127.48 | 126.32 | 0 |
| 2021-10-29 | 127.48 | 127.48 | 127.48 | 127.48 | 126.32 | 0 |
| 2021-10-27 | 127.48 | 127.48 | 127.48 | 127.48 | 126.32 | 0 |
| 2021-10-26 | 127.48 | 127.48 | 127.48 | 127.48 | 126.32 | 0 |
| 2021-10-25 | 127.88 | 127.88 | 127.48 | 127.48 | 126.32 | 1,660 |
| 2021-10-22 | 131.00 | 132.00 | 131.00 | 132.00 | 130.80 | 1,592 |
| 2021-10-21 | 128.54 | 130.50 | 128.54 | 130.34 | 129.15 | 2,670 |
| 2021-10-20 | 130.00 | 130.00 | 130.00 | 130.00 | 128.82 | 21 |
| 2021-10-19 | 130.00 | 130.00 | 130.00 | 130.00 | 128.82 | 190 |
| 2021-10-18 | 130.10 | 130.10 | 130.00 | 130.00 | 128.82 | 132 |
| 2021-10-15 | 130.88 | 132.20 | 130.88 | 130.88 | 129.69 | 223 |
| 2021-10-14 | 130.00 | 130.40 | 130.00 | 130.10 | 128.92 | 879 |
← NewerPage 21 of 21 · 1,259 trading days
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.