Nokia Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	86.000	86.000	86.000	86.000	78.704	0
2022-09-27	86.000	86.000	86.000	86.000	78.704	23
2022-09-26	86.000	86.000	86.000	86.000	78.704	56
2022-09-23	86.000	86.000	86.000	86.000	78.704	16
2022-09-22	90.010	90.010	88.750	88.750	81.221	133
2022-09-21	98.800	98.800	98.800	98.800	90.419	0
2022-09-20	98.800	98.800	98.800	98.800	90.419	0
2022-09-19	98.800	98.800	98.800	98.800	90.419	0
2022-09-15	98.800	98.800	98.800	98.800	90.419	12
2022-09-14	99.000	99.000	99.000	99.000	90.602	25
2022-09-13	99.000	99.000	99.000	99.000	90.602	210,006
2022-09-12	102.00	102.00	102.00	102.00	93.347	100
2022-09-09	98.000	100.00	98.000	100.00	91.517	28
2022-09-08	98.000	98.000	98.000	98.000	89.686	303
2022-09-07	98.000	98.000	98.000	98.000	89.686	19
2022-09-06	98.900	98.900	98.000	98.000	89.686	160
2022-09-05	100.79	100.79	100.79	100.79	92.240	0
2022-09-02	100.79	100.79	100.79	100.79	92.240	9
2022-09-01	100.79	100.79	100.79	100.79	92.240	0
2022-08-31	100.01	100.79	100.01	100.79	92.240	85
2022-08-30	95.000	95.000	95.000	95.000	86.941	0
2022-08-29	97.000	97.000	95.000	95.000	86.941	48
2022-08-26	99.000	99.000	99.000	99.000	90.602	0
2022-08-25	100.00	100.00	99.000	99.000	90.602	75
2022-08-24	98.700	98.700	98.700	98.700	90.327	10
2022-08-23	99.500	99.500	99.500	99.500	91.059	29
2022-08-22	99.700	99.700	99.700	99.700	91.242	58
2022-08-19	101.00	101.00	101.00	101.00	92.432	9
2022-08-18	102.00	102.00	102.00	102.00	93.347	14
2022-08-17	102.00	102.00	100.00	100.00	91.517	79
2022-08-16	102.00	102.00	102.00	102.00	93.347	71
2022-08-15	104.70	104.70	104.70	104.70	95.818	0
2022-08-12	104.70	104.70	104.70	104.70	95.818	0
2022-08-11	103.97	104.70	103.97	104.70	95.818	10,685
2022-08-10	103.50	103.50	103.50	103.50	94.720	0
2022-08-09	103.50	103.50	103.50	103.50	94.720	23
2022-08-08	106.45	106.45	106.45	106.45	97.420	2,000
2022-08-05	105.50	106.50	105.50	106.45	97.420	139
2022-08-04	105.00	106.00	105.00	106.00	97.008	24
2022-08-03	106.90	106.90	106.90	106.90	97.831	29
2022-08-02	105.80	107.00	105.80	107.00	97.923	30
2022-08-01	105.80	105.80	105.80	105.80	96.825	28
2022-07-29	105.50	105.50	105.50	105.50	96.550	15
2022-07-28	104.90	105.00	104.90	105.00	96.093	107
2022-07-27	105.00	105.50	105.00	105.50	96.550	86
2022-07-26	105.00	105.00	105.00	105.00	96.093	11
2022-07-25	105.00	105.00	105.00	105.00	96.093	0
2022-07-22	103.22	105.00	103.22	105.00	95.823	170
2022-07-21	98.000	106.39	98.000	106.00	96.735	242
2022-07-20	91.000	91.000	91.000	91.000	83.046	18
2022-07-19	94.250	94.250	94.250	94.250	86.012	0
2022-07-18	94.250	94.250	94.250	94.250	86.012	0
2022-07-15	94.250	94.250	94.250	94.250	86.012	153
2022-07-14	94.500	94.500	94.500	94.500	86.240	22
2022-07-13	95.000	95.000	95.000	95.000	86.697	13
2022-07-12	95.640	95.640	94.640	94.640	86.368	191
2022-07-11	96.000	96.000	96.000	96.000	87.609	38
2022-07-08	90.110	90.110	90.110	90.110	82.234	0
2022-07-07	93.000	94.500	90.030	90.110	82.234	144
2022-07-06	93.010	93.010	93.010	93.010	84.880	0

← NewerPage 18 of 22 · 1,263 trading daysOlder →

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.