Nokia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	26.220	26.220	26.220	26.220	23.619	191
2022-03-30	26.210	26.700	26.210	26.580	23.943	831
2022-03-29	26.310	26.310	26.090	26.310	23.700	173
2022-03-28	25.500	25.710	25.500	25.660	23.115	2,467
2022-03-25	25.490	25.490	25.490	25.490	22.961	1,320
2022-03-24	25.320	25.890	25.320	25.880	23.313	735
2022-03-23	26.100	26.100	25.630	25.630	23.088	405
2022-03-22	26.190	26.580	26.190	26.390	23.772	237
2022-03-21	26.390	26.390	26.220	26.220	23.619	1,230
2022-03-18	26.690	26.730	26.460	26.540	23.907	2,743
2022-03-17	26.550	26.710	26.550	26.690	24.042	451
2022-03-16	26.650	26.650	26.610	26.610	23.970	632
2022-03-15	25.710	26.420	25.710	26.420	23.799	1,063
2022-03-14	25.420	25.740	25.420	25.690	23.142	938
2022-03-11	24.370	24.370	24.370	24.370	21.953	1,540
2022-03-10	24.620	24.620	24.250	24.250	21.844	135
2022-03-09	24.270	24.700	24.270	24.700	22.250	805
2022-03-08	24.000	24.000	24.000	24.000	21.619	1,505
2022-03-07	23.880	23.880	22.990	23.320	21.007	8,911
2022-03-04	23.990	24.610	23.990	24.120	21.727	4,696
2022-03-03	25.970	25.970	25.000	25.070	22.583	2,723
2022-03-02	27.570	27.570	27.340	27.340	24.628	2,501
2022-02-25	27.960	28.110	27.860	27.860	25.096	900
2022-02-24	26.000	27.450	26.000	27.410	24.691	2,939
2022-02-23	27.900	27.900	27.000	27.080	24.394	761
2022-02-22	27.950	28.080	27.640	28.000	25.222	1,013
2022-02-21	29.020	29.020	29.020	29.020	26.141	1
2022-02-18	29.550	29.550	29.220	29.220	26.321	4
2022-02-17	30.000	30.000	29.550	29.550	26.619	4
2022-02-16	29.880	29.880	29.760	29.880	26.916	702
2022-02-15	28.440	29.050	28.440	28.790	25.934	3,495
2022-02-14	28.470	28.470	27.960	27.960	25.186	1,545
2022-02-11	29.500	29.500	29.250	29.250	26.348	511
2022-02-10	29.910	30.000	29.610	29.610	26.673	4,202
2022-02-09	30.150	30.330	30.000	30.050	27.069	3,523
2022-02-08	30.120	30.120	29.830	29.830	26.871	3,504
2022-02-07	30.240	30.390	30.220	30.390	27.375	54
2022-02-04	30.270	30.570	30.270	30.570	27.538	1,001
2022-02-03	30.960	31.260	30.750	30.950	27.880	131
2022-02-02	31.250	31.710	31.250	31.710	28.564	1,517
2022-02-01	31.440	31.440	31.140	31.140	28.051	8,411
2022-01-31	30.660	31.540	30.660	31.540	28.411	1,403
2022-01-28	30.540	30.540	29.890	30.480	27.456	208
2022-01-27	30.600	30.630	30.150	30.170	27.177	964
2022-01-26	30.600	30.600	30.600	30.600	27.565	1
2022-01-25	30.180	30.330	30.000	30.270	27.267	281
2022-01-24	29.790	29.790	29.700	29.790	26.835	18
2022-01-21	30.540	30.560	30.240	30.240	27.240	789
2022-01-20	31.170	31.200	30.820	30.820	27.763	1,776
2022-01-19	32.070	32.090	31.410	31.410	28.294	65
2022-01-18	32.550	32.550	32.000	32.180	28.988	377
2022-01-17	32.950	32.970	32.950	32.960	29.690	14
2022-01-14	32.500	32.540	32.190	32.540	29.312	504
2022-01-13	32.910	33.110	32.460	32.460	29.240	520
2022-01-12	34.200	34.260	34.110	34.110	30.726	694
2022-01-11	35.050	35.050	34.360	34.740	31.294	10
2022-01-10	34.380	35.040	34.380	35.040	31.564	394
2022-01-07	35.100	35.130	34.580	34.580	31.150	193
2022-01-06	35.110	35.110	34.640	34.850	31.393	699
2022-01-05	35.550	36.020	35.300	35.300	31.798	764

← NewerPage 20 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.