NOKBF - Nokia Oyj
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 4.0100 | 4.1300 | 4.0100 | 4.0600 | 4.0600 | 3,559,500 |
| 25 May 2023 | 4.0200 | 4.0400 | 3.9800 | 4.0300 | 4.0300 | 641,600 |
| 24 May 2023 | 4.0100 | 4.0300 | 3.9600 | 4.0000 | 4.0000 | 1,009,300 |
| 23 May 2023 | 4.1200 | 4.1300 | 4.0700 | 4.0800 | 4.0800 | 608,900 |
| 22 May 2023 | 4.0900 | 4.1200 | 4.0800 | 4.1000 | 4.1000 | 1,018,700 |
| 19 May 2023 | 4.0900 | 4.1600 | 4.0900 | 4.1500 | 4.1500 | 1,112,000 |
| 18 May 2023 | 3.9300 | 4.1100 | 3.9300 | 4.1100 | 4.1100 | 513,300 |
| 17 May 2023 | 3.9000 | 4.0700 | 3.9000 | 3.9800 | 3.9800 | 1,307,300 |
| 16 May 2023 | 4.0300 | 4.0700 | 4.0000 | 4.0700 | 4.0700 | 1,010,600 |
| 15 May 2023 | 4.1000 | 4.1400 | 4.0800 | 4.1400 | 4.1400 | 1,306,400 |
| 12 May 2023 | 4.1100 | 4.1100 | 4.0400 | 4.1100 | 4.1100 | 186,700 |
| 11 May 2023 | 4.1100 | 4.1100 | 4.0000 | 4.0600 | 4.0600 | 2,477,200 |
| 10 May 2023 | 4.1200 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | 1,018,200 |
| 09 May 2023 | 4.1500 | 4.1600 | 4.0900 | 4.1200 | 4.1200 | 609,600 |
| 08 May 2023 | 4.1600 | 4.1900 | 4.1100 | 4.1200 | 4.1200 | 7,200 |
| 05 May 2023 | 4.1100 | 4.1900 | 4.0900 | 4.1800 | 4.1800 | 514,200 |
| 04 May 2023 | 4.0500 | 4.1200 | 4.0500 | 4.0700 | 4.0700 | 13,400 |
| 03 May 2023 | 4.1000 | 4.2200 | 3.9800 | 4.2100 | 4.2100 | 732,100 |
| 02 May 2023 | 4.0700 | 4.2000 | 4.0500 | 4.1200 | 4.1200 | 462,500 |
| 01 May 2023 | 4.1000 | 4.3000 | 4.1000 | 4.1800 | 4.1800 | 9,300 |
| 28 Apr 2023 | 4.1800 | 4.2800 | 4.1800 | 4.2000 | 4.2000 | 2,012,900 |
| 27 Apr 2023 | 4.1600 | 4.2100 | 4.1500 | 4.2100 | 4.2100 | 1,513,100 |
| 26 Apr 2023 | 4.2300 | 4.2500 | 4.2000 | 4.2200 | 4.2200 | 1,104,000 |
| 25 Apr 2023 | 4.1600 | 4.1600 | 4.1200 | 4.1300 | 4.1300 | 559,200 |
| 24 Apr 2023 | 4.2800 | 4.3100 | 4.2500 | 4.3000 | 4.3000 | 115,600 |
| 24 Apr 2023 | 0.033 Dividend | |||||
| 21 Apr 2023 | 4.2000 | 4.2900 | 4.2000 | 4.2200 | 4.1870 | 2,014,600 |
| 20 Apr 2023 | 4.3200 | 4.3200 | 4.2300 | 4.2400 | 4.2068 | 108,700 |
| 19 Apr 2023 | 4.5800 | 4.6800 | 4.5700 | 4.5700 | 4.5343 | 2,823,200 |
| 18 Apr 2023 | 4.7400 | 4.7500 | 4.6900 | 4.6900 | 4.6533 | 3,501,400 |
| 17 Apr 2023 | 4.8800 | 4.9500 | 4.7800 | 4.8100 | 4.7724 | 1,355,200 |
| 14 Apr 2023 | 4.9000 | 5.0000 | 4.8700 | 4.8700 | 4.8319 | 1,037,200 |
| 13 Apr 2023 | 4.9600 | 4.9700 | 4.9100 | 4.9500 | 4.9113 | 1,156,900 |
| 12 Apr 2023 | 4.9700 | 4.9700 | 4.8900 | 4.9400 | 4.9014 | 762,600 |
| 11 Apr 2023 | 4.9500 | 4.9700 | 4.9000 | 4.9700 | 4.9311 | 1,004,200 |
| 10 Apr 2023 | 4.8500 | 4.9300 | 4.7000 | 4.9300 | 4.8914 | 7,800 |
| 06 Apr 2023 | 4.9200 | 4.9200 | 4.8400 | 4.9100 | 4.8716 | 1,852,400 |
| 05 Apr 2023 | 4.9500 | 4.9500 | 4.8900 | 4.8900 | 4.8518 | 346,100 |
| 04 Apr 2023 | 4.9300 | 4.9400 | 4.8700 | 4.8700 | 4.8319 | 19,300 |
| 03 Apr 2023 | 4.9100 | 4.9400 | 4.8600 | 4.9100 | 4.8716 | 16,400 |
| 31 Mar 2023 | 4.9000 | 4.9200 | 4.8900 | 4.9200 | 4.8815 | 3,800 |
| 30 Mar 2023 | 4.8100 | 4.8800 | 4.8000 | 4.8800 | 4.8418 | 6,300 |
| 29 Mar 2023 | 4.7700 | 4.7700 | 4.7200 | 4.7200 | 4.6831 | 453,100 |
| 28 Mar 2023 | 4.6700 | 4.7300 | 4.6200 | 4.6200 | 4.5839 | 2,800 |
| 27 Mar 2023 | 4.7000 | 4.7700 | 4.6600 | 4.7000 | 4.6632 | 162,900 |
| 24 Mar 2023 | 4.6900 | 4.7000 | 4.5800 | 4.7000 | 4.6632 | 1,606,000 |
| 23 Mar 2023 | 4.7000 | 4.7300 | 4.6800 | 4.6800 | 4.6434 | 3,102,700 |
| 22 Mar 2023 | 4.6800 | 4.7500 | 4.6500 | 4.7500 | 4.7129 | 1,305,200 |
| 21 Mar 2023 | 4.7400 | 4.7400 | 4.6500 | 4.6600 | 4.6236 | 701,700 |
| 20 Mar 2023 | 4.6200 | 4.6400 | 4.6100 | 4.6400 | 4.6037 | 153,200 |
| 17 Mar 2023 | 4.4700 | 4.6000 | 4.4700 | 4.6000 | 4.5640 | 9,700 |
| 16 Mar 2023 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | 4.5640 | 3,300 |
| 15 Mar 2023 | 4.5100 | 4.5300 | 4.4700 | 4.5300 | 4.4946 | 29,900 |
| 14 Mar 2023 | 4.6800 | 4.7600 | 4.6500 | 4.7600 | 4.7228 | 11,600 |
| 13 Mar 2023 | 4.6600 | 4.7300 | 4.6600 | 4.6600 | 4.6236 | 305,700 |
| 10 Mar 2023 | 4.7300 | 4.8000 | 4.7100 | 4.7100 | 4.6732 | 1,153,700 |
| 09 Mar 2023 | 4.8100 | 4.8700 | 4.7700 | 4.7700 | 4.7327 | 309,100 |
| 08 Mar 2023 | 4.7500 | 4.8000 | 4.7000 | 4.7000 | 4.6632 | 4,200 |
| 07 Mar 2023 | 4.8500 | 4.8800 | 4.7300 | 4.8300 | 4.7922 | 2,754,000 |
| 06 Mar 2023 | 4.7600 | 4.9000 | 4.7600 | 4.9000 | 4.8617 | 1,810,600 |
| 03 Mar 2023 | 4.8500 | 4.9100 | 4.8000 | 4.8300 | 4.7922 | 756,200 |
| 02 Mar 2023 | 4.5900 | 4.7600 | 4.5900 | 4.7600 | 4.7228 | 531,100 |
| 01 Mar 2023 | 4.7200 | 4.7200 | 4.5900 | 4.5900 | 4.5541 | 2,220,500 |
| 28 Feb 2023 | 4.6300 | 4.6700 | 4.6200 | 4.6200 | 4.5839 | 1,714,200 |
| 27 Feb 2023 | 4.7100 | 4.7300 | 4.7000 | 4.7100 | 4.6732 | 2,056,800 |
| 24 Feb 2023 | 4.6100 | 4.6300 | 4.5800 | 4.5800 | 4.5442 | 355,300 |
| 23 Feb 2023 | 4.7200 | 4.7300 | 4.5900 | 4.7000 | 4.6632 | 1,408,100 |
| 22 Feb 2023 | 4.6600 | 4.7200 | 4.6200 | 4.6800 | 4.6434 | 1,005,000 |
| 21 Feb 2023 | 4.7500 | 4.7500 | 4.6600 | 4.6600 | 4.6236 | 1,802,400 |
| 17 Feb 2023 | 4.6700 | 4.8100 | 4.6700 | 4.7200 | 4.6831 | 16,700 |
| 16 Feb 2023 | 4.7100 | 4.7800 | 4.7100 | 4.7400 | 4.7029 | 9,000 |
| 15 Feb 2023 | 4.6600 | 4.7300 | 4.6600 | 4.6700 | 4.6335 | 3,000 |
| 14 Feb 2023 | 4.7100 | 4.7200 | 4.6500 | 4.6500 | 4.6136 | 14,200 |
| 13 Feb 2023 | 4.6600 | 4.7000 | 4.6200 | 4.7000 | 4.6632 | 11,300 |
| 10 Feb 2023 | 4.6200 | 4.6800 | 4.5100 | 4.6300 | 4.5938 | 9,300 |
| 09 Feb 2023 | 4.7200 | 4.7600 | 4.6600 | 4.7600 | 4.7228 | 4,000 |
| 08 Feb 2023 | 4.6900 | 4.7200 | 4.6400 | 4.7100 | 4.6732 | 207,100 |
| 07 Feb 2023 | 4.6200 | 4.7000 | 4.6200 | 4.6800 | 4.6434 | 4,900 |
| 06 Feb 2023 | 4.7200 | 4.7300 | 4.5900 | 4.7300 | 4.6930 | 7,300 |
| 03 Feb 2023 | 4.8500 | 4.8600 | 4.8000 | 4.8200 | 4.7823 | 2,008,000 |
| 02 Feb 2023 | 4.7000 | 4.9200 | 4.7000 | 4.8700 | 4.8319 | 648,500 |
| 01 Feb 2023 | 4.7700 | 4.8500 | 4.7200 | 4.8500 | 4.8121 | 14,600 |
| 31 Jan 2023 | 4.6900 | 4.7700 | 4.6800 | 4.7500 | 4.7129 | 3,100 |
| 30 Jan 2023 | 4.7000 | 4.8100 | 4.7000 | 4.8100 | 4.7724 | 33,800 |
| 30 Jan 2023 | 0.022 Dividend | |||||
| 27 Jan 2023 | 4.7400 | 4.7900 | 4.7200 | 4.7800 | 4.7208 | 19,500 |
| 26 Jan 2023 | 4.7400 | 4.8300 | 4.7400 | 4.7700 | 4.7109 | 10,500 |
| 25 Jan 2023 | 4.6000 | 4.6500 | 4.5600 | 4.5700 | 4.5134 | 5,608,000 |
| 24 Jan 2023 | 4.6300 | 4.6400 | 4.5500 | 4.6000 | 4.5430 | 12,000 |
| 23 Jan 2023 | 4.6200 | 4.7200 | 4.6200 | 4.6600 | 4.6023 | 51,600 |
| 20 Jan 2023 | 4.6600 | 4.6600 | 4.5500 | 4.6200 | 4.5628 | 393,100 |
| 19 Jan 2023 | 4.7100 | 4.7700 | 4.7100 | 4.7700 | 4.7109 | 1,462,900 |
| 18 Jan 2023 | 4.8600 | 4.9100 | 4.8000 | 4.8700 | 4.8097 | 2,007,900 |
| 17 Jan 2023 | 4.9100 | 4.9300 | 4.8300 | 4.8300 | 4.7702 | 1,935,300 |
| 13 Jan 2023 | 5.0300 | 5.0500 | 4.9900 | 5.0300 | 4.9677 | 19,500 |
| 12 Jan 2023 | 4.9300 | 5.0300 | 4.9300 | 4.9600 | 4.8986 | 20,200 |
| 11 Jan 2023 | 4.9500 | 4.9600 | 4.8900 | 4.9300 | 4.8689 | 1,703,900 |
| 10 Jan 2023 | 4.9000 | 4.9400 | 4.8800 | 4.9400 | 4.8788 | 1,353,000 |
| 09 Jan 2023 | 4.9000 | 4.9800 | 4.9000 | 4.9800 | 4.9183 | 932,300 |
| 06 Jan 2023 | 4.7500 | 4.8100 | 4.7400 | 4.7800 | 4.7208 | 362,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.