Nokia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	17.900	17.900	17.800	17.820	16.933	7
2024-03-01	17.600	17.600	17.420	17.600	16.724	416
2024-02-29	17.820	17.820	17.820	17.820	16.933	6
2024-02-28	17.790	17.790	17.750	17.750	16.866	35
2024-02-27	17.620	17.700	17.620	17.700	16.819	60
2024-02-26	17.620	17.620	17.620	17.620	16.743	0
2024-02-23	17.660	17.660	17.600	17.620	16.743	101
2024-02-22	17.390	17.660	17.360	17.660	16.781	23
2024-02-21	17.400	17.400	17.400	17.400	16.534	1
2024-02-20	17.660	17.660	17.660	17.660	16.781	0
2024-02-19	17.660	17.660	17.660	17.660	16.781	0
2024-02-16	17.660	17.660	17.660	17.660	16.781	1
2024-02-15	17.320	17.660	17.320	17.660	16.781	108
2024-02-14	17.400	17.440	17.300	17.300	16.439	89
2024-02-09	18.140	18.140	18.140	18.140	17.237	0
2024-02-08	18.140	18.140	18.140	18.140	17.237	90
2024-02-07	17.740	17.740	17.740	17.740	16.857	100
2024-02-06	17.920	17.920	17.920	17.920	17.028	0
2024-02-05	17.800	17.980	17.790	17.920	17.028	53
2024-02-02	17.800	17.800	17.800	17.800	16.914	1
2024-02-01	18.060	18.060	18.060	18.060	17.161	1
2024-01-31	17.750	17.750	17.750	17.750	16.866	120
2024-01-30	18.660	18.660	18.280	18.280	17.370	143
2024-01-29	19.090	19.160	18.570	19.000	18.054	287
2024-01-26	18.700	19.060	18.700	19.060	18.111	285
2024-01-25	17.740	18.860	17.740	18.720	17.686	403
2024-01-24	16.760	16.760	16.760	16.760	15.834	0
2024-01-23	16.500	16.880	16.500	16.760	15.834	102
2024-01-22	16.700	16.860	16.660	16.760	15.834	52
2024-01-19	16.800	16.800	16.680	16.680	15.759	7
2024-01-18	16.900	16.900	16.900	16.900	15.966	0
2024-01-17	17.040	17.040	16.900	16.900	15.966	2
2024-01-16	17.160	17.200	17.160	17.200	16.250	1,003
2024-01-15	17.070	17.070	17.070	17.070	16.127	1
2024-01-12	17.070	17.070	17.070	17.070	16.127	3
2024-01-11	16.940	17.160	16.940	17.160	16.212	27
2024-01-10	17.000	17.160	17.000	17.160	16.212	5
2024-01-09	16.960	17.140	16.960	17.140	16.193	617
2024-01-08	16.920	17.230	16.880	17.230	16.278	31
2024-01-05	16.830	16.920	16.830	16.920	15.985	35
2024-01-04	16.740	17.040	16.740	17.040	16.099	8
2024-01-03	16.400	16.740	16.400	16.740	15.815	6
2024-01-02	16.500	16.900	16.500	16.740	15.815	174
2023-12-28	16.380	16.440	16.380	16.440	15.532	4
2023-12-27	16.300	16.430	16.300	16.430	15.522	191
2023-12-26	16.210	16.210	16.210	16.210	15.315	3
2023-12-22	16.230	16.300	16.230	16.300	15.400	420
2023-12-21	15.990	15.990	15.940	15.990	15.107	134
2023-12-20	16.230	16.230	16.000	16.100	15.211	3
2023-12-19	16.170	16.170	16.170	16.170	15.277	1
2023-12-18	16.040	16.040	15.940	15.940	15.059	9
2023-12-15	16.690	16.690	16.060	16.060	15.173	152
2023-12-14	16.060	16.600	16.060	16.440	15.532	285
2023-12-13	15.630	15.910	15.630	15.910	15.031	331
2023-12-12	15.960	16.090	15.870	15.950	15.069	1,341
2023-12-11	15.590	15.590	15.480	15.480	14.625	6
2023-12-08	15.630	15.630	15.590	15.590	14.729	13
2023-12-07	14.920	15.280	14.920	15.250	14.408	317
2023-12-06	14.900	15.090	14.850	14.870	14.049	82
2023-12-05	14.500	15.140	14.360	14.900	14.077	4,300

← NewerPage 12 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.1629 EUR
2026-04-24	0.1632 EUR
2026-01-30	0.1256 EUR
2025-10-24	0.1229 EUR
2025-07-25	0.1717 EUR
2025-04-30	0.1727 EUR
2025-01-31	0.1191 EUR
2024-10-18	0.1260 EUR
2024-07-19	0.1220 EUR
2024-04-19	0.1510 EUR
2024-01-26	0.1074 EUR
2023-10-20	0.2251 EUR
2023-07-21	0.1075 EUR
2023-04-20	0.1099 EUR
2023-01-27	0.0737 EUR
2022-10-24	0.1006 EUR
2022-10-21	0.0646 EUR
2022-07-25	0.1029 EUR
2022-07-22	0.0666 EUR
2022-05-02	0.1033 EUR
2022-04-29	0.0671 EUR

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