Nokia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	47.850	48.765	47.220	48.765	43.424	312,155
2022-09-27	47.915	48.650	47.785	48.090	42.823	252,806
2022-09-26	47.680	48.215	47.200	47.800	42.565	396,772
2022-09-23	48.990	49.085	47.240	47.900	42.654	450,321
2022-09-22	49.630	49.915	48.990	48.990	43.625	266,375
2022-09-21	49.785	50.360	49.175	50.250	44.747	531,609
2022-09-20	49.905	50.320	49.490	49.955	44.484	703,772
2022-09-19	49.890	49.925	48.660	49.625	44.190	354,888
2022-09-16	52.260	52.450	49.780	49.780	44.328	869,856
2022-09-15	53.980	53.980	52.430	52.560	46.804	412,358
2022-09-14	53.960	54.090	52.800	53.130	47.311	836,778
2022-09-13	54.410	55.150	53.800	53.980	48.068	710,919
2022-09-12	54.000	54.520	53.980	54.160	48.229	148,901
2022-09-09	53.860	54.210	53.550	54.110	48.184	226,810
2022-09-08	53.810	54.120	53.000	53.640	47.766	284,874
2022-09-07	53.040	53.970	53.040	53.470	47.614	295,094
2022-09-06	54.040	54.290	53.200	53.520	47.659	359,928
2022-09-05	53.320	54.380	53.320	53.670	47.792	306,928
2022-09-02	53.670	54.400	53.580	54.270	48.327	480,094
2022-09-01	53.500	54.940	53.450	53.450	47.596	1,797,142
2022-08-31	51.570	54.270	51.570	53.650	47.774	1,124,507
2022-08-30	51.240	51.830	51.240	51.340	45.717	135,829
2022-08-29	51.760	52.240	51.080	51.290	45.673	502,628
2022-08-26	52.940	53.360	52.190	52.470	46.724	229,085
2022-08-25	52.690	53.230	52.420	52.940	47.142	204,829
2022-08-24	52.590	52.670	52.250	52.590	46.831	299,662
2022-08-23	52.690	52.910	52.220	52.680	46.911	434,978
2022-08-22	53.030	53.090	52.490	52.760	46.982	317,042
2022-08-19	52.970	53.440	52.970	53.020	47.213	227,326
2022-08-18	52.610	53.570	52.390	53.440	47.587	173,837
2022-08-17	53.300	53.680	52.520	52.610	46.848	181,528
2022-08-16	52.700	53.500	52.670	53.400	47.552	158,397
2022-08-15	52.940	52.990	52.280	52.360	46.626	163,206
2022-08-12	52.680	53.160	52.470	52.990	47.187	187,598
2022-08-11	52.200	52.680	52.200	52.520	46.768	193,542
2022-08-10	52.190	52.700	51.830	52.450	46.706	246,715
2022-08-09	53.000	53.290	52.120	52.230	46.510	260,501
2022-08-08	53.130	53.630	53.090	53.200	47.374	142,793
2022-08-05	53.320	53.320	52.600	52.910	47.115	176,376
2022-08-04	53.400	53.520	53.200	53.320	47.481	172,899
2022-08-03	53.790	53.790	52.840	53.290	47.454	183,589
2022-08-02	53.260	53.410	52.840	53.210	47.383	125,708
2022-08-01	52.840	53.500	52.740	53.400	47.552	247,226
2022-07-29	53.240	53.460	52.840	53.080	47.267	269,742
2022-07-28	53.350	53.430	52.600	53.430	47.579	205,688
2022-07-27	52.460	53.460	52.270	53.350	47.507	263,352
2022-07-26	52.160	52.630	52.050	52.460	46.715	434,310
2022-07-25	51.980	52.430	51.390	52.270	46.546	234,576
2022-07-22	52.150	53.390	51.160	52.280	46.359	441,776
2022-07-21	48.935	52.150	48.935	52.150	46.244	873,013
2022-07-20	47.870	48.100	47.575	47.900	42.475	295,858
2022-07-19	47.740	47.740	46.760	47.380	42.014	707,207
2022-07-18	48.380	48.600	47.740	47.740	42.333	258,299
2022-07-15	47.000	48.260	47.000	48.185	42.728	435,557
2022-07-14	47.685	47.735	46.600	46.895	41.584	566,813
2022-07-13	48.790	48.790	47.865	48.195	42.737	392,998
2022-07-12	49.245	49.245	48.515	49.075	43.517	190,107
2022-07-11	48.825	49.370	48.765	49.245	43.668	219,291
2022-07-08	48.720	49.370	48.460	49.250	43.672	283,501
2022-07-07	47.910	48.880	47.910	48.850	43.317	212,751

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.4456 EUR
2026-04-27	0.4456 EUR
2026-02-02	0.3342 EUR
2025-10-27	0.3342 EUR
2025-07-28	0.4456 EUR
2025-05-02	0.4456 EUR
2025-02-03	0.3342 EUR
2024-10-21	0.3342 EUR
2024-07-22	0.3342 EUR
2024-04-22	0.4456 EUR
2024-01-29	0.3342 EUR
2023-10-23	0.3342 EUR
2023-07-24	0.3342 EUR
2023-04-24	0.3342 EUR
2023-01-30	0.2228 EUR
2022-10-24	0.2228 EUR
2022-07-25	0.2228 EUR
2022-05-02	0.2228 EUR
2020-02-03	0.0500 EUR
2019-10-28	0.0500 EUR
2019-07-29	0.5570 EUR
2019-05-22	0.5570 EUR

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.