Nokia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	52.600	52.990	51.050	51.370	45.226	780,828
2022-04-05	52.620	52.770	52.180	52.550	46.264	621,018
2022-04-04	52.170	53.250	52.170	52.870	46.546	592,151
2022-04-01	51.790	52.240	51.760	52.100	45.868	348,558
2022-03-31	51.910	52.410	51.640	51.750	45.560	391,052
2022-03-30	52.000	52.440	51.600	51.850	45.648	446,137
2022-03-29	51.520	52.330	51.490	51.700	45.516	757,628
2022-03-28	50.600	51.710	50.600	51.480	45.322	423,979
2022-03-25	50.500	50.700	50.270	50.610	44.556	299,565
2022-03-24	50.250	50.690	50.130	50.450	44.416	426,933
2022-03-23	51.000	51.330	50.500	50.720	44.653	457,180
2022-03-22	50.690	50.930	50.400	50.910	44.821	567,673
2022-03-21	50.420	50.920	50.200	50.760	44.689	418,397
2022-03-18	50.300	50.420	49.700	50.420	44.389	602,599
2022-03-17	50.610	50.840	49.710	50.260	44.248	648,046
2022-03-16	49.885	51.080	49.570	49.680	43.738	771,429
2022-03-15	48.980	49.305	48.585	49.235	43.346	600,223
2022-03-14	48.405	49.260	48.290	48.980	43.121	859,171
2022-03-11	47.475	48.845	47.475	47.960	42.223	1,325,702
2022-03-10	48.150	48.260	46.950	47.010	41.387	854,025
2022-03-09	47.870	48.770	47.330	47.800	42.083	1,469,375
2022-03-08	46.360	47.665	46.170	46.750	41.158	1,574,157
2022-03-07	45.680	47.715	44.770	46.865	41.259	1,631,006
2022-03-04	48.530	48.780	46.695	47.765	42.052	1,531,485
2022-03-03	52.000	52.480	48.700	49.320	43.421	1,342,971
2022-03-02	50.190	52.320	50.190	52.030	45.807	2,470,364
2022-03-01	51.430	51.890	50.490	50.590	44.539	1,070,947
2022-02-28	50.260	51.520	49.950	51.400	45.252	1,305,507
2022-02-25	50.880	52.100	50.520	51.700	45.516	915,835
2022-02-24	48.455	50.840	48.325	50.650	44.592	2,128,595
2022-02-23	52.120	52.910	51.420	51.420	45.270	486,694
2022-02-22	50.190	52.520	49.955	51.900	45.692	1,059,217
2022-02-21	53.240	53.440	52.200	52.380	46.115	630,292
2022-02-18	53.600	54.280	53.210	53.340	46.960	720,572
2022-02-17	53.790	54.540	53.570	53.710	47.286	1,648,459
2022-02-16	52.500	54.480	52.480	53.900	47.453	2,454,491
2022-02-15	51.500	52.300	51.260	52.020	45.798	677,863
2022-02-14	51.820	51.910	51.070	51.600	45.428	1,402,422
2022-02-11	52.990	53.420	52.580	52.960	46.625	547,498
2022-02-10	52.630	53.560	52.390	53.290	46.916	625,600
2022-02-09	52.370	52.700	52.190	52.560	46.273	437,298
2022-02-08	52.750	52.810	52.240	52.350	46.088	537,674
2022-02-07	52.700	52.700	51.580	52.660	46.361	675,746
2022-02-04	53.290	53.420	52.050	52.490	46.212	1,436,738
2022-02-03	54.550	54.860	52.370	53.740	47.312	2,658,779
2022-02-02	55.580	55.700	54.910	55.000	48.421	803,480
2022-02-01	55.500	55.840	54.830	55.330	48.712	931,210
2022-01-31	54.270	55.060	54.270	54.950	48.377	1,016,820
2022-01-28	53.670	53.790	52.590	53.410	47.022	1,271,036
2022-01-27	52.300	53.500	51.890	53.240	46.872	903,766
2022-01-26	51.910	53.400	51.810	52.670	46.370	1,067,322
2022-01-25	51.200	52.050	51.160	51.760	45.569	877,785
2022-01-24	51.530	52.020	50.150	50.370	44.345	1,608,620
2022-01-21	52.240	52.430	51.570	52.430	46.159	1,296,040
2022-01-20	52.970	53.110	52.590	52.990	46.652	536,600
2022-01-19	52.670	53.450	52.600	52.790	46.476	586,811
2022-01-18	53.470	53.860	53.270	53.420	47.030	773,734
2022-01-17	53.490	54.110	53.220	53.470	47.074	542,990
2022-01-14	53.200	53.370	52.380	52.720	46.414	1,455,987
2022-01-13	54.180	54.950	53.420	53.720	47.294	1,682,562

← NewerPage 20 of 22 · 1,262 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.