Nokia Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	107.11	107.11	107.11	107.11	97.459	19
2022-04-07	105.00	107.00	105.00	107.00	97.359	18,610
2022-04-06	109.79	109.79	109.79	109.79	99.897	15
2022-04-05	108.02	110.00	108.02	110.00	100.09	35
2022-04-04	108.01	108.05	108.01	108.01	98.278	128
2022-04-01	109.01	109.01	105.00	107.11	97.459	351
2022-03-31	111.00	111.00	111.00	111.00	101.00	11
2022-03-30	109.01	111.99	109.01	109.02	99.197	78
2022-03-29	101.00	110.00	101.00	108.51	98.733	281
2022-03-28	105.00	105.00	101.00	101.00	91.899	51
2022-03-25	107.00	107.00	107.00	107.00	97.359	10
2022-03-24	100.00	106.00	100.00	106.00	96.449	230
2022-03-23	103.50	105.00	100.00	105.00	95.539	727
2022-03-22	105.00	105.00	105.00	105.00	95.539	0
2022-03-18	105.00	105.00	105.00	105.00	95.539	19
2022-03-17	102.00	108.00	102.00	105.20	95.721	35
2022-03-16	102.00	108.00	102.00	108.00	98.269	57
2022-03-15	105.00	105.00	105.00	105.00	95.539	27
2022-03-14	105.00	111.00	105.00	111.00	101.00	74
2022-03-11	102.00	102.00	101.50	101.50	92.354	10,509
2022-03-10	102.00	102.00	102.00	102.00	92.809	10,162
2022-03-09	102.00	104.00	102.00	104.00	94.629	299
2022-03-08	96.010	102.50	96.000	102.20	92.991	292
2022-03-07	101.00	101.00	101.00	101.00	91.899	0
2022-03-04	103.00	103.00	99.000	101.00	91.899	156
2022-03-03	107.00	109.00	103.00	103.00	93.719	93
2022-03-02	107.00	111.00	107.00	107.00	97.359	52
2022-03-01	108.50	108.50	106.00	106.02	96.467	66,796
2022-02-28	110.20	110.99	108.01	110.99	100.99	24,937
2022-02-25	109.99	111.50	109.99	110.00	100.09	228
2022-02-24	106.00	109.99	106.00	109.99	100.08	225
2022-02-23	110.00	110.00	110.00	110.00	100.09	127
2022-02-22	110.00	110.00	110.00	110.00	100.09	65
2022-02-21	115.01	115.01	115.01	115.01	104.65	52
2022-02-18	116.49	116.49	116.00	116.00	105.55	463
2022-02-17	116.50	116.50	116.50	116.50	106.00	10
2022-02-16	117.35	117.35	115.00	115.00	104.64	78
2022-02-15	113.00	113.00	113.00	113.00	102.82	9
2022-02-14	113.00	113.00	113.00	113.00	102.82	52
2022-02-11	115.50	115.50	113.00	113.00	102.82	576
2022-02-10	117.00	117.50	116.99	117.50	106.91	147
2022-02-09	117.00	117.00	117.00	117.00	106.46	0
2022-02-08	117.00	117.00	117.00	117.00	106.46	32
2022-02-04	122.50	122.50	117.01	120.59	109.72	53
2022-02-03	122.50	122.50	122.50	122.50	111.46	0
2022-02-02	122.99	123.85	122.00	122.50	111.46	866
2022-02-01	121.00	122.00	120.01	122.00	111.01	139
2022-01-31	119.01	120.01	118.01	120.01	109.20	296
2022-01-28	117.00	117.93	117.00	117.92	107.29	80
2022-01-27	118.00	118.00	116.00	117.98	107.35	233
2022-01-26	112.86	117.00	112.86	117.00	106.46	158
2022-01-25	113.01	113.01	113.01	113.01	102.83	19
2022-01-24	115.50	115.50	106.10	111.00	101.00	521
2022-01-21	114.00	117.00	114.00	117.00	106.46	18
2022-01-20	117.00	117.00	117.00	117.00	106.46	8
2022-01-19	118.00	118.00	116.30	116.74	106.22	201
2022-01-18	119.10	119.10	118.00	118.00	107.37	20
2022-01-17	118.00	118.00	118.00	118.00	107.37	56
2022-01-14	120.00	120.00	120.00	120.00	109.19	0
2022-01-13	125.00	125.00	120.00	120.00	109.19	137

← NewerPage 20 of 21 · 1,258 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.