Nokia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	23.750	23.750	23.750	23.750	21.673	200
2022-09-20	23.780	23.780	23.680	23.680	21.609	200
2022-09-19	23.950	23.950	23.910	23.950	21.855	202
2022-09-16	24.260	24.260	24.260	24.260	22.138	20
2022-09-15	25.500	25.500	25.500	25.500	23.269	1
2022-09-14	25.800	25.800	25.800	25.800	23.543	2
2022-09-13	26.500	26.500	26.190	26.190	23.899	201
2022-09-12	26.170	26.170	26.170	26.170	23.881	1
2022-09-09	26.300	26.300	26.300	26.300	24.000	1
2022-09-08	25.770	26.040	25.770	26.030	23.753	103
2022-09-06	25.530	25.830	25.530	25.710	23.461	209
2022-09-05	24.490	24.490	24.490	24.490	22.348	1
2022-09-02	25.530	25.560	25.230	25.230	23.023	88,631
2022-09-01	25.810	25.810	25.810	25.810	23.552	5,441
2022-08-31	24.120	24.120	24.120	24.120	22.010	0
2022-08-30	24.120	24.120	24.120	24.120	22.010	0
2022-08-29	24.120	24.120	24.120	24.120	22.010	84
2022-08-26	25.770	25.770	25.770	25.770	23.516	0
2022-08-25	25.820	25.860	25.600	25.770	23.516	190
2022-08-24	25.150	25.460	25.150	25.460	23.233	160
2022-08-23	25.370	25.370	25.370	25.370	23.151	0
2022-08-22	25.620	25.620	25.370	25.370	23.151	402
2022-08-19	26.400	26.400	26.400	26.400	24.091	0
2022-08-18	26.430	26.430	26.350	26.400	24.091	25
2022-08-17	26.280	26.280	26.250	26.250	23.954	2
2022-08-16	26.500	26.500	26.500	26.500	24.182	200
2022-08-15	26.080	26.170	26.000	26.170	23.881	281
2022-08-12	26.490	26.510	26.490	26.510	24.191	241
2022-08-11	26.770	26.770	26.700	26.700	24.365	5
2022-08-10	26.070	26.160	26.070	26.160	23.872	5
2022-08-09	26.410	26.410	25.980	25.980	23.708	4,792
2022-08-08	26.670	26.730	26.490	26.490	24.173	24
2022-08-05	27.300	27.300	27.300	27.300	24.912	0
2022-08-04	27.300	27.300	27.300	27.300	24.912	5
2022-08-03	27.150	27.430	27.150	27.430	25.031	670
2022-08-02	27.210	27.210	27.090	27.090	24.720	916
2022-08-01	27.000	27.210	27.000	27.210	24.830	246
2022-07-29	26.930	26.930	26.930	26.930	24.574	0
2022-07-28	26.590	26.930	26.590	26.930	24.574	1,198
2022-07-27	27.150	27.250	27.150	27.250	24.866	12
2022-07-26	27.030	27.210	26.970	27.110	24.739	6,595
2022-07-25	27.750	27.750	27.340	27.340	24.949	1,842
2022-07-22	27.510	27.900	27.510	27.900	25.366	461
2022-07-21	28.110	28.110	28.110	28.110	25.496	5,670
2022-07-20	25.790	25.790	25.790	25.790	23.392	2,230
2022-07-19	25.200	25.240	25.200	25.220	22.875	44
2022-07-18	24.760	24.760	24.670	24.670	22.376	1,869
2022-07-15	24.500	24.500	24.500	24.500	22.222	100
2022-07-14	24.170	24.170	23.900	24.050	21.814	810
2022-07-13	24.510	24.860	24.510	24.860	22.548	9
2022-07-12	24.760	24.760	24.760	24.760	22.458	0
2022-07-11	24.700	24.760	24.700	24.760	22.458	1,544
2022-07-08	24.600	24.740	24.470	24.470	22.195	1,097
2022-07-07	24.330	24.740	24.330	24.740	22.439	160
2022-07-06	24.330	24.330	24.330	24.330	22.068	0
2022-07-05	24.000	24.330	24.000	24.330	22.068	2,080
2022-07-04	24.910	24.910	24.910	24.910	22.594	4
2022-07-01	24.760	24.760	24.760	24.760	22.458	8
2022-06-30	24.050	24.050	23.940	24.030	21.795	36
2022-06-29	24.550	24.810	24.410	24.410	22.140	672

← NewerPage 18 of 21 · 1,255 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.