Nokia Corporation historical data

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

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
2021-10-20	118.00	118.00	115.00	118.00	107.37	356
2021-10-19	121.45	121.45	117.01	119.24	108.50	14,497

← NewerPage 21 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.