Nokia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	41.050	41.185	40.750	40.980	38.474	177,419
2024-05-27	40.980	41.350	40.760	41.000	38.493	325,441
2024-05-24	41.515	41.515	40.975	41.145	38.629	328,348
2024-05-23	42.360	42.535	41.560	41.760	39.206	175,873
2024-05-22	41.020	42.395	40.865	42.290	39.704	589,637
2024-05-21	41.010	41.120	40.665	41.035	38.526	98,949
2024-05-20	41.905	41.920	41.040	41.120	38.606	787,460
2024-05-17	41.680	42.045	41.480	41.905	39.343	518,998
2024-05-16	41.050	41.830	40.675	41.695	39.145	381,945
2024-05-15	42.740	42.840	41.060	41.135	38.620	658,428
2024-05-14	41.325	44.185	41.105	42.795	40.178	2,112,715
2024-05-13	40.535	41.565	40.250	41.360	38.831	528,751
2024-05-10	40.870	41.310	40.500	40.535	38.056	237,719
2024-05-08	40.710	41.000	40.680	40.845	38.347	63,825
2024-05-07	40.330	40.765	40.160	40.380	37.911	135,527
2024-05-06	39.815	40.255	39.715	40.185	37.728	88,604
2024-05-03	40.025	40.350	39.780	39.830	37.395	392,303
2024-05-02	40.050	40.790	39.825	39.875	37.437	271,983
2024-04-30	40.290	40.290	39.905	40.055	37.606	1,075,541
2024-04-29	40.160	40.385	39.940	40.295	37.831	163,602
2024-04-26	39.700	40.275	39.700	40.200	37.742	243,566
2024-04-25	39.700	39.750	39.240	39.680	37.254	365,940
2024-04-24	39.535	40.290	39.515	39.630	37.207	648,731
2024-04-23	40.575	40.825	38.980	39.535	37.118	625,904
2024-04-22	38.355	40.390	38.345	40.390	37.920	722,066
2024-04-19	37.370	38.800	37.370	38.575	35.780	724,420
2024-04-18	36.500	37.625	35.570	37.440	34.727	1,215,691
2024-04-17	36.795	37.155	36.590	37.070	34.384	352,396
2024-04-16	36.755	37.195	36.195	36.835	34.166	464,461
2024-04-15	36.820	37.130	36.485	36.575	33.925	220,588
2024-04-12	36.940	37.180	36.705	36.745	34.083	216,028
2024-04-11	36.530	37.350	36.530	36.940	34.263	1,380,128
2024-04-10	37.080	37.835	36.650	36.715	34.055	592,700
2024-04-09	36.765	37.080	36.350	37.010	34.328	317,074
2024-04-08	37.005	37.135	36.660	36.870	34.198	274,829
2024-04-05	37.700	37.825	36.835	37.005	34.324	2,360,048
2024-04-04	37.775	38.340	37.695	37.830	35.089	174,806
2024-04-03	37.575	38.075	37.530	37.760	35.024	169,757
2024-04-02	37.935	38.520	37.440	37.635	34.908	232,708
2024-03-28	38.305	38.440	37.860	37.935	35.186	194,028
2024-03-27	37.470	38.340	37.470	38.245	35.474	1,420,742
2024-03-26	37.250	37.665	36.500	37.625	34.899	1,677,339
2024-03-25	37.295	37.940	37.210	37.250	34.551	724,008
2024-03-22	37.375	37.820	37.335	37.610	34.885	220,606
2024-03-21	37.245	37.515	37.085	37.380	34.671	145,159
2024-03-20	36.690	37.000	36.440	36.930	34.254	140,764
2024-03-19	36.555	36.805	36.220	36.615	33.962	266,206
2024-03-18	37.795	38.230	36.460	36.630	33.976	430,481
2024-03-15	37.625	38.675	37.625	37.860	35.117	489,673
2024-03-14	37.285	37.980	37.285	37.620	34.894	259,783
2024-03-13	37.395	37.400	36.830	37.175	34.481	258,301
2024-03-12	37.055	37.405	36.955	37.395	34.685	108,343
2024-03-11	36.695	37.225	36.625	37.015	34.333	200,580
2024-03-08	37.325	37.560	36.715	37.020	34.338	162,544
2024-03-07	37.370	38.030	37.030	37.560	34.838	243,181
2024-03-06	36.500	37.480	36.500	37.370	34.662	261,446
2024-03-05	37.250	37.440	36.895	36.930	34.254	233,416
2024-03-04	36.360	37.335	36.360	37.335	34.630	276,207
2024-03-01	36.500	36.540	36.150	36.510	33.865	267,255
2024-02-29	36.615	36.820	36.345	36.565	33.916	244,497

← NewerPage 11 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.4426 SEK
2026-04-27	0.4320 SEK
2026-02-02	0.3172 SEK
2025-10-27	0.3279 SEK
2025-07-28	0.4459 SEK
2025-05-02	0.4365 SEK
2025-02-03	0.3439 SEK
2024-10-21	0.3429 SEK
2024-07-22	0.3503 SEK
2024-04-22	0.4648 SEK
2024-01-29	0.3396 SEK
2023-10-23	0.3517 SEK
2023-07-24	0.3457 SEK
2023-04-24	0.3396 SEK
2023-01-30	0.2255 SEK
2022-10-24	0.2214 SEK
2022-07-25	0.2082 SEK
2022-05-02	0.2084 SEK
2019-07-29	0.5280 SEK
2019-05-22	0.5377 SEK

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