Nokia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 125.00 | 125.00 | 125.00 | 125.00 | 113.74 | 25 |
| 2022-01-11 | 125.00 | 127.00 | 123.00 | 126.80 | 115.37 | 140 |
| 2022-01-10 | 123.01 | 129.99 | 123.01 | 124.00 | 112.83 | 157 |
| 2022-01-07 | 125.01 | 125.01 | 123.01 | 123.01 | 111.93 | 37 |
| 2022-01-06 | 126.00 | 126.00 | 124.99 | 125.00 | 113.74 | 114 |
| 2022-01-05 | 127.96 | 129.99 | 126.50 | 126.50 | 115.10 | 441 |
| 2022-01-04 | 128.50 | 128.50 | 128.30 | 128.50 | 116.92 | 64 |
| 2022-01-03 | 126.00 | 129.00 | 126.00 | 127.51 | 116.02 | 489 |
| 2021-12-31 | 128.42 | 128.42 | 128.42 | 128.42 | 116.85 | 0 |
| 2021-12-30 | 130.00 | 130.00 | 127.81 | 128.42 | 116.85 | 5,321 |
| 2021-12-29 | 130.00 | 130.00 | 127.81 | 128.01 | 116.48 | 73 |
| 2021-12-28 | 130.01 | 130.01 | 128.00 | 129.99 | 118.28 | 2,300 |
| 2021-12-27 | 129.00 | 132.00 | 129.00 | 130.01 | 118.30 | 5,295 |
| 2021-12-24 | 128.00 | 128.00 | 128.00 | 128.00 | 116.47 | 35 |
| 2021-12-23 | 128.00 | 128.00 | 127.01 | 127.03 | 115.58 | 138 |
| 2021-12-22 | 122.00 | 127.00 | 122.00 | 127.00 | 115.56 | 305 |
| 2021-12-21 | 120.00 | 122.01 | 120.00 | 122.01 | 111.02 | 84 |
| 2021-12-20 | 124.49 | 124.49 | 121.01 | 122.50 | 111.46 | 6,054 |
| 2021-12-17 | 122.01 | 125.99 | 122.01 | 125.99 | 114.64 | 88 |
| 2021-12-16 | 131.50 | 131.50 | 125.01 | 125.01 | 113.75 | 233 |
| 2021-12-15 | 124.01 | 129.99 | 124.01 | 129.99 | 118.28 | 319 |
| 2021-12-14 | 126.00 | 126.96 | 124.01 | 126.96 | 115.52 | 1,004 |
| 2021-12-13 | 125.00 | 125.00 | 125.00 | 125.00 | 113.74 | 133,127 |
| 2021-12-10 | 126.20 | 126.41 | 124.01 | 125.55 | 114.24 | 4,262 |
| 2021-12-09 | 125.00 | 127.00 | 124.01 | 125.40 | 114.10 | 7,953 |
| 2021-12-08 | 124.43 | 124.43 | 121.06 | 121.16 | 110.24 | 447 |
| 2021-12-07 | 118.50 | 125.50 | 118.50 | 125.50 | 114.19 | 2,058 |
| 2021-12-06 | 120.00 | 120.00 | 117.01 | 118.01 | 107.38 | 3,863 |
| 2021-12-03 | 120.02 | 122.98 | 120.02 | 120.02 | 109.21 | 284 |
| 2021-12-02 | 118.01 | 123.99 | 118.01 | 120.01 | 109.20 | 549 |
| 2021-12-01 | 118.00 | 119.00 | 115.00 | 115.00 | 104.64 | 187 |
| 2021-11-30 | 117.50 | 119.00 | 117.50 | 119.00 | 108.28 | 1,187 |
| 2021-11-29 | 120.00 | 122.50 | 118.50 | 121.50 | 110.55 | 441 |
| 2021-11-26 | 122.50 | 122.50 | 120.00 | 120.00 | 109.19 | 145 |
| 2021-11-25 | 122.75 | 122.75 | 122.75 | 122.75 | 111.69 | 0 |
| 2021-11-24 | 119.00 | 123.00 | 119.00 | 122.75 | 111.69 | 4,569 |
| 2021-11-23 | 120.40 | 122.50 | 118.00 | 121.00 | 110.10 | 15,431 |
| 2021-11-22 | 119.01 | 122.00 | 117.01 | 120.40 | 109.55 | 4,056 |
| 2021-11-19 | 121.14 | 121.50 | 116.00 | 121.00 | 110.10 | 278 |
| 2021-11-18 | 115.10 | 121.14 | 115.00 | 121.14 | 110.22 | 1,718 |
| 2021-11-17 | 115.00 | 119.00 | 113.00 | 118.50 | 107.82 | 1,436 |
| 2021-11-16 | 119.00 | 119.00 | 115.00 | 115.00 | 104.64 | 203 |
| 2021-11-12 | 114.00 | 119.00 | 114.00 | 119.00 | 108.28 | 1,048 |
| 2021-11-11 | 117.00 | 117.00 | 114.50 | 114.50 | 104.18 | 614 |
| 2021-11-10 | 116.50 | 117.00 | 116.50 | 117.00 | 106.46 | 1,372 |
| 2021-11-09 | 117.78 | 117.78 | 116.05 | 117.01 | 106.47 | 3,672 |
| 2021-11-08 | 115.50 | 120.00 | 115.50 | 119.50 | 108.73 | 1,376 |
| 2021-11-05 | 118.00 | 118.00 | 115.50 | 115.50 | 105.09 | 364 |
| 2021-11-04 | 117.89 | 118.00 | 116.00 | 118.00 | 107.37 | 247 |
| 2021-11-03 | 117.01 | 119.99 | 117.01 | 119.49 | 108.72 | 446 |
| 2021-11-01 | 115.21 | 118.98 | 115.21 | 117.01 | 106.47 | 10,713 |
| 2021-10-29 | 117.79 | 117.99 | 116.05 | 117.00 | 106.46 | 3,807 |
| 2021-10-28 | 117.80 | 120.98 | 117.79 | 117.79 | 107.18 | 6,198 |
| 2021-10-27 | 116.00 | 117.87 | 116.00 | 117.01 | 106.47 | 446 |
| 2021-10-26 | 114.50 | 115.99 | 114.20 | 115.98 | 105.53 | 13,740 |
| 2021-10-25 | 118.00 | 118.00 | 110.00 | 110.00 | 100.09 | 290 |
| 2021-10-22 | 118.00 | 119.60 | 118.00 | 118.00 | 107.37 | 164 |
| 2021-10-21 | 117.00 | 120.00 | 116.00 | 120.00 | 109.19 | 173 |
← NewerPage 21 of 21 · 1,258 trading days
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.