Nokia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 75.000 | 75.000 | 75.000 | 75.000 | 72.125 | 0 |
| 2024-08-22 | 75.000 | 75.000 | 75.000 | 75.000 | 72.125 | 0 |
| 2024-08-21 | 75.000 | 75.000 | 75.000 | 75.000 | 72.125 | 0 |
| 2024-08-20 | 77.000 | 78.500 | 75.000 | 75.000 | 72.125 | 1,523 |
| 2024-08-19 | 75.250 | 75.250 | 75.250 | 75.250 | 72.365 | 0 |
| 2024-08-16 | 75.000 | 75.250 | 75.000 | 75.250 | 72.365 | 1,598 |
| 2024-08-15 | 74.510 | 74.510 | 74.510 | 74.510 | 71.654 | 0 |
| 2024-08-14 | 72.000 | 74.520 | 72.000 | 74.510 | 71.654 | 162 |
| 2024-08-13 | 72.000 | 72.000 | 72.000 | 72.000 | 69.240 | 0 |
| 2024-08-12 | 72.000 | 72.000 | 72.000 | 72.000 | 69.240 | 101 |
| 2024-08-09 | 71.600 | 71.600 | 71.500 | 71.500 | 68.759 | 550 |
| 2024-08-08 | 74.000 | 74.000 | 72.500 | 72.500 | 69.721 | 37 |
| 2024-08-07 | 71.000 | 71.000 | 71.000 | 71.000 | 68.278 | 109 |
| 2024-08-06 | 72.650 | 72.650 | 72.650 | 72.650 | 69.865 | 0 |
| 2024-08-05 | 72.650 | 72.650 | 72.650 | 72.650 | 69.865 | 9 |
| 2024-08-02 | 74.300 | 74.300 | 74.300 | 74.300 | 71.452 | 0 |
| 2024-08-01 | 72.900 | 74.300 | 72.900 | 74.300 | 71.452 | 13,909 |
| 2024-07-31 | 67.000 | 67.000 | 67.000 | 67.000 | 64.432 | 0 |
| 2024-07-30 | 67.000 | 67.000 | 67.000 | 67.000 | 64.432 | 0 |
| 2024-07-29 | 67.000 | 67.000 | 67.000 | 67.000 | 64.432 | 0 |
| 2024-07-26 | 67.000 | 67.000 | 67.000 | 67.000 | 64.432 | 0 |
| 2024-07-25 | 67.000 | 67.000 | 67.000 | 67.000 | 64.432 | 0 |
| 2024-07-24 | 67.000 | 67.000 | 67.000 | 67.000 | 64.432 | 0 |
| 2024-07-23 | 67.000 | 67.000 | 67.000 | 67.000 | 64.432 | 0 |
| 2024-07-22 | 67.000 | 67.000 | 67.000 | 67.000 | 63.868 | 38 |
| 2024-07-19 | 66.590 | 66.590 | 66.590 | 66.590 | 63.477 | 0 |
| 2024-07-18 | 66.590 | 66.590 | 66.590 | 66.590 | 63.477 | 10 |
| 2024-07-17 | 67.510 | 67.510 | 67.510 | 67.510 | 64.354 | 201 |
| 2024-07-16 | 69.700 | 69.700 | 69.700 | 69.700 | 66.441 | 0 |
| 2024-07-15 | 69.700 | 69.700 | 69.700 | 69.700 | 66.441 | 0 |
| 2024-07-12 | 69.700 | 69.700 | 69.700 | 69.700 | 66.441 | 0 |
| 2024-07-11 | 69.810 | 69.810 | 69.700 | 69.700 | 66.441 | 28 |
| 2024-07-10 | 69.100 | 69.100 | 69.100 | 69.100 | 65.869 | 14 |
| 2024-07-09 | 70.000 | 70.000 | 70.000 | 70.000 | 66.727 | 0 |
| 2024-07-08 | 70.000 | 70.000 | 70.000 | 70.000 | 66.727 | 0 |
| 2024-07-05 | 70.000 | 70.000 | 70.000 | 70.000 | 66.727 | 35 |
| 2024-07-04 | 69.990 | 69.990 | 69.990 | 69.990 | 66.718 | 0 |
| 2024-07-03 | 69.990 | 69.990 | 69.990 | 69.990 | 66.718 | 8 |
| 2024-07-02 | 70.000 | 70.000 | 70.000 | 70.000 | 66.727 | 0 |
| 2024-07-01 | 70.000 | 70.000 | 70.000 | 70.000 | 66.727 | 173 |
| 2024-06-28 | 68.000 | 68.000 | 68.000 | 68.000 | 64.821 | 21 |
| 2024-06-27 | 66.000 | 66.400 | 66.000 | 66.400 | 63.296 | 61 |
| 2024-06-26 | 66.000 | 66.000 | 66.000 | 66.000 | 62.914 | 0 |
| 2024-06-25 | 66.000 | 66.000 | 66.000 | 66.000 | 62.914 | 0 |
| 2024-06-24 | 66.000 | 66.000 | 66.000 | 66.000 | 62.914 | 0 |
| 2024-06-21 | 67.000 | 67.000 | 66.000 | 66.000 | 62.914 | 45 |
| 2024-06-20 | 68.000 | 68.000 | 68.000 | 68.000 | 64.821 | 0 |
| 2024-06-19 | 68.000 | 68.000 | 68.000 | 68.000 | 64.821 | 0 |
| 2024-06-18 | 68.000 | 68.000 | 65.000 | 68.000 | 64.821 | 63 |
| 2024-06-17 | 70.500 | 70.500 | 70.500 | 70.500 | 67.204 | 20 |
| 2024-06-14 | 70.500 | 70.500 | 70.500 | 70.500 | 67.204 | 20 |
| 2024-06-13 | 70.500 | 70.500 | 70.500 | 70.500 | 67.204 | 11 |
| 2024-06-12 | 70.500 | 70.500 | 70.500 | 70.500 | 67.204 | 31 |
| 2024-06-11 | 70.000 | 70.000 | 70.000 | 70.000 | 66.727 | 29 |
| 2024-06-10 | 67.050 | 67.050 | 67.050 | 67.050 | 63.915 | 0 |
| 2024-06-07 | 67.050 | 67.050 | 67.050 | 67.050 | 63.915 | 0 |
| 2024-06-06 | 67.050 | 67.050 | 67.050 | 67.050 | 63.915 | 100 |
| 2024-06-05 | 65.000 | 67.050 | 65.000 | 67.050 | 63.915 | 42 |
| 2024-06-04 | 64.130 | 64.130 | 64.130 | 64.130 | 61.132 | 0 |
| 2024-06-03 | 64.130 | 64.130 | 64.130 | 64.130 | 61.132 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 0.5853 MXN |
| 2026-04-28 | 0.6055 MXN |
| 2026-02-03 | 0.4468 MXN |
| 2025-10-28 | 0.4624 MXN |
| 2025-07-29 | 0.6468 MXN |
| 2025-05-05 | 0.6418 MXN |
| 2025-02-04 | 0.4587 MXN |
| 2024-10-22 | 0.4662 MXN |
| 2024-07-23 | 0.5865 MXN |
| 2024-04-22 | 0.5373 MXN |
| 2024-01-29 | 0.4025 MXN |
| 2023-10-23 | 0.4148 MXN |
| 2023-07-24 | 0.3594 MXN |
| 2023-04-24 | 0.4309 MXN |
| 2023-01-30 | 0.2907 MXN |
| 2022-10-24 | 0.2716 MXN |
| 2022-07-25 | 0.2952 MXN |
| 2022-05-02 | 0.2991 MXN |
| 2019-07-29 | 0.0560 MXN |
| 2019-05-22 | 0.0562 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.