Nokia OYJ (0HAF) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Nokia OYJ

Date Open High Low Close* Volume
20/09/2019 4.68p 4.79p 4.60p 4.77p 2480766
19/09/2019 4.63p 4.72p 4.62p 4.67p 201891
18/09/2019 4.62p 4.66p 4.61p 4.62p 219392
17/09/2019 4.64p 4.64p 4.54p 4.58p 8552545
16/09/2019 4.66p 4.66p 4.60p 4.60p 853962
13/09/2019 4.71p 4.71p 4.68p 4.70p 708858
12/09/2019 4.62p 4.69p 4.62p 4.68p 1183590
11/09/2019 4.60p 4.64p 4.58p 4.60p 2464211
10/09/2019 4.55p 4.56p 4.50p 4.55p 1481648
09/09/2019 4.55p 4.58p 4.52p 4.55p 787848
06/09/2019 4.50p 4.54p 4.49p 4.54p 383349
05/09/2019 4.47p 4.55p 4.47p 4.52p 513857
04/09/2019 4.45p 4.47p 4.42p 4.45p 1329169
03/09/2019 4.50p 4.50p 4.41p 4.45p 312837
02/09/2019 4.50p 4.51p 4.48p 4.50p 333893
30/08/2019 4.48p 4.52p 4.48p 4.49p 1794517
29/08/2019 4.42p 4.48p 4.40p 4.47p 1462383
28/08/2019 4.46p 4.47p 4.38p 4.41p 943419
27/08/2019 4.50p 4.51p 4.46p 4.50p 490154
23/08/2019 4.60p 4.62p 4.52p 4.55p 5992586
22/08/2019 4.64p 4.65p 4.58p 4.60p 3264747
21/08/2019 4.65p 4.71p 4.64p 4.66p 899702
20/08/2019 4.71p 4.71p 4.64p 4.66p 955147
19/08/2019 4.67p 4.72p 4.67p 4.68p 767122
16/08/2019 4.59p 4.66p 4.59p 4.62p 515292
15/08/2019 4.63p 4.63p 4.46p 4.57p 1618177
14/08/2019 4.77p 4.78p 4.60p 4.62p 5197138
13/08/2019 4.73p 4.80p 4.65p 4.78p 547700
12/08/2019 4.81p 4.84p 4.74p 4.77p 946763
09/08/2019 4.79p 4.82p 4.77p 4.81p 1564852
08/08/2019 4.76p 4.83p 4.70p 4.82p 1000160
07/08/2019 4.74p 4.78p 4.65p 4.68p 323164
06/08/2019 4.74p 4.80p 4.65p 4.77p 2294973
05/08/2019 4.77p 4.77p 4.69p 4.72p 44855088
02/08/2019 4.82p 4.85p 4.78p 4.82p 38405896
01/08/2019 4.85p 4.95p 4.85p 4.89p 1952730
31/07/2019 4.89p 4.92p 4.87p 4.88p 1359159
30/07/2019 5.03p 5.04p 4.05p 4.92p 20795956
29/07/2019 5.06p 5.08p 5.02p 5.04p 2632671
26/07/2019 5.07p 5.11p 5.03p 5.08p 4284779
25/07/2019 4.94p 5.04p 4.86p 4.97p 580715
24/07/2019 4.60p 4.68p 4.56p 4.65p 19541592
23/07/2019 4.59p 4.64p 4.58p 4.64p 18740640
22/07/2019 4.57p 4.59p 4.54p 4.57p 21973200
19/07/2019 4.54p 4.59p 4.50p 4.59p 1473932
18/07/2019 4.54p 4.60p 4.54p 4.59p 376335
17/07/2019 4.55p 4.55p 4.49p 4.53p 683967
16/07/2019 4.49p 4.60p 4.49p 4.58p 6122206
15/07/2019 4.49p 4.52p 4.47p 4.49p 222498
12/07/2019 4.49p 4.52p 4.48p 4.49p 766526
11/07/2019 4.47p 4.50p 4.45p 4.47p 304130
10/07/2019 4.44p 4.48p 4.43p 4.44p 2495565
09/07/2019 4.46p 4.46p 4.39p 4.41p 10035705
08/07/2019 4.46p 4.50p 4.44p 4.46p 315673
05/07/2019 4.49p 4.50p 4.47p 4.49p 3878048
04/07/2019 4.51p 4.52p 4.49p 4.50p 78571
03/07/2019 4.44p 4.51p 4.43p 4.50p 192181
02/07/2019 4.44p 4.47p 4.40p 4.42p 2590241
01/07/2019 4.39p 4.43p 4.32p 4.42p 1235117
28/06/2019 4.34p 4.46p 4.33p 4.39p 390163
27/06/2019 4.40p 4.41p 4.33p 4.34p 807780
26/06/2019 4.38p 4.43p 4.35p 4.39p 727712
25/06/2019 4.40p 4.40p 4.31p 4.38p 3453984
24/06/2019 4.51p 4.54p 4.40p 4.42p 624256
21/06/2019 4.56p 4.56p 4.46p 4.50p 11268343
20/06/2019 4.49p 4.55p 4.46p 4.50p 644473
19/06/2019 4.43p 4.50p 4.40p 4.47p 10776345
18/06/2019 4.41p 4.48p 3.22p 4.48p 4980352
17/06/2019 4.41p 4.43p 4.25p 4.40p 871889
14/06/2019 4.45p 4.45p 4.37p 4.40p 570298
13/06/2019 4.47p 4.53p 4.45p 4.47p 804338
12/06/2019 4.49p 4.52p 4.46p 4.50p 868670
11/06/2019 4.39p 4.55p 4.39p 4.54p 3854257
10/06/2019 4.47p 4.47p 4.36p 4.39p 5102035
07/06/2019 4.42p 4.47p 4.39p 4.43p 300466
06/06/2019 4.45p 4.50p 4.41p 4.41p 1315021
05/06/2019 4.47p 4.50p 4.40p 4.43p 10940430
04/06/2019 4.43p 4.49p 4.39p 4.47p 3551050
03/06/2019 4.47p 4.49p 4.35p 4.42p 1849467
31/05/2019 4.49p 4.51p 4.45p 4.49p 1395490
30/05/2019 4.48p 4.57p 4.39p 4.39p 25443
29/05/2019 4.45p 4.47p 4.39p 4.39p 13189956
28/05/2019 4.55p 4.58p 4.49p 4.50p 16676253
24/05/2019 4.43p 4.56p 4.43p 4.48p 3720236
23/05/2019 4.58p 4.58p 4.41p 4.41p 36387224
22/05/2019 4.53p 4.59p 4.52p 4.56p 711317
21/05/2019 4.60p 4.62p 4.56p 4.58p 446752
20/05/2019 4.51p 4.59p 4.49p 4.50p 684600
17/05/2019 4.42p 4.60p 4.36p 4.46p 27515362
16/05/2019 4.27p 4.43p 4.24p 4.41p 557887
15/05/2019 4.25p 4.26p 4.17p 4.21p 19110392
14/05/2019 4.29p 4.31p 4.26p 4.29p 695698
13/05/2019 4.34p 4.34p 4.24p 4.29p 19124170
10/05/2019 4.37p 4.40p 4.31p 4.32p 8670705
09/05/2019 4.40p 4.43p 4.35p 4.36p 19511164
08/05/2019 4.47p 4.51p 4.42p 4.43p 585773
07/05/2019 4.56p 4.58p 4.44p 4.46p 17012554
03/05/2019 4.60p 4.62p 4.55p 4.56p 3621527
02/05/2019 4.65p 4.67p 4.57p 4.61p 1177461
01/05/2019 4.74p 4.64p 4.64p 4.64p 0
30/04/2019 4.74p 5.50p 4.63p 4.64p 1816356
29/04/2019 4.80p 4.81p 4.74p 4.77p 537280
26/04/2019 4.70p 4.84p 4.70p 4.80p 7037263
25/04/2019 4.70p 4.78p 4.60p 4.69p 1878914
24/04/2019 5.15p 5.18p 5.12p 5.16p 800021
23/04/2019 5.13p 5.14p 5.09p 5.13p 14833398
18/04/2019 5.09p 5.22p 5.07p 5.14p 962197
17/04/2019 5.05p 5.10p 5.04p 5.08p 432104
16/04/2019 4.99p 5.04p 4.98p 5.02p 2764764
15/04/2019 5.13p 5.14p 4.96p 4.98p 819873
12/04/2019 5.18p 5.35p 5.17p 5.18p 7716661
11/04/2019 5.16p 5.19p 5.13p 5.16p 2565704
10/04/2019 5.19p 5.22p 5.16p 5.19p 583436
09/04/2019 5.23p 5.26p 5.18p 5.19p 2379291
08/04/2019 5.26p 5.26p 5.22p 5.26p 331879
05/04/2019 5.26p 5.27p 5.24p 5.25p 590229
04/04/2019 5.24p 5.28p 5.20p 5.27p 834043
03/04/2019 5.17p 5.41p 5.17p 5.26p 20721160
02/04/2019 5.12p 5.19p 3.90p 5.18p 347214
01/04/2019 5.09p 5.14p 5.09p 5.09p 841968
29/03/2019 5.06p 5.09p 5.03p 5.07p 1028781
28/03/2019 5.13p 5.14p 5.01p 5.01p 936835
27/03/2019 5.15p 5.20p 5.11p 5.15p 717644
26/03/2019 5.16p 5.16p 5.09p 5.15p 642401
25/03/2019 5.18p 5.22p 5.14p 5.18p 558163
22/03/2019 5.42p 5.45p 5.07p 5.25p 8855226
21/03/2019 5.46p 5.54p 5.44p 5.50p 749679
20/03/2019 5.51p 5.55p 5.47p 5.49p 605115
19/03/2019 5.57p 5.61p 5.56p 5.57p 310469
18/03/2019 5.63p 5.63p 5.55p 5.56p 646509
15/03/2019 5.47p 5.62p 5.47p 5.59p 2975769
14/03/2019 5.39p 5.47p 5.38p 5.45p 2729708
13/03/2019 5.42p 5.43p 5.38p 5.43p 1828993
12/03/2019 5.43p 5.45p 5.39p 5.43p 253719
11/03/2019 5.35p 5.43p 5.32p 5.43p 1362028
08/03/2019 5.32p 5.36p 5.27p 5.32p 342761
07/03/2019 5.34p 5.37p 5.31p 5.34p 354414
06/03/2019 5.38p 5.41p 5.33p 5.39p 423787
05/03/2019 5.34p 5.41p 5.33p 5.40p 1047017
04/03/2019 5.37p 5.39p 5.33p 5.36p 472377
01/03/2019 5.35p 5.38p 5.32p 5.34p 2631963
28/02/2019 5.32p 5.36p 5.29p 5.32p 864821
27/02/2019 5.38p 5.38p 5.31p 5.36p 1045918
26/02/2019 5.40p 5.41p 5.32p 5.39p 433438
25/02/2019 5.48p 5.51p 5.40p 5.41p 968873
22/02/2019 5.42p 5.47p 5.38p 5.47p 463387
21/02/2019 5.33p 5.41p 5.31p 5.39p 569491
20/02/2019 5.39p 5.40p 5.30p 5.34p 448253
19/02/2019 5.54p 5.55p 5.37p 5.41p 938149
18/02/2019 5.56p 5.57p 5.54p 5.55p 188862
15/02/2019 5.51p 5.58p 5.49p 5.57p 1073552
14/02/2019 5.59p 5.61p 5.54p 5.59p 1046087
13/02/2019 5.47p 5.58p 5.46p 5.54p 870085
12/02/2019 5.48p 5.52p 5.42p 5.44p 5849835
11/02/2019 5.45p 5.48p 5.41p 5.48p 641200
08/02/2019 5.23p 5.41p 5.20p 5.40p 1123409
07/02/2019 5.30p 5.30p 5.23p 5.28p 1584526
06/02/2019 5.28p 5.35p 5.26p 5.34p 736814
05/02/2019 5.32p 5.32p 5.24p 5.30p 852144
04/02/2019 5.36p 5.38p 5.23p 5.27p 906509
01/02/2019 5.48p 5.50p 5.35p 5.43p 1934082
31/01/2019 5.34p 5.60p 5.30p 5.49p 2433882
30/01/2019 5.72p 5.73p 5.59p 5.68p 6654053
29/01/2019 5.62p 5.70p 5.59p 5.67p 778936
28/01/2019 5.73p 5.74p 5.60p 5.62p 2038168
25/01/2019 5.50p 5.76p 5.49p 5.72p 7299054
24/01/2019 5.33p 5.44p 5.31p 5.44p 3497365
23/01/2019 5.22p 5.36p 5.20p 5.32p 928828
22/01/2019 5.32p 5.33p 5.24p 5.27p 654112
21/01/2019 5.34p 5.37p 5.30p 5.34p 670367
18/01/2019 5.25p 5.34p 5.25p 5.30p 464452
17/01/2019 5.18p 5.24p 5.18p 5.23p 733076
16/01/2019 5.26p 5.28p 5.17p 5.21p 2133065
15/01/2019 5.26p 5.30p 5.20p 5.26p 2087396
14/01/2019 5.23p 5.29p 5.21p 5.23p 4159015
11/01/2019 5.31p 5.32p 5.20p 5.25p 790589
10/01/2019 5.32p 5.32p 5.23p 5.31p 4432908
09/01/2019 5.34p 5.36p 5.31p 5.32p 3043211
08/01/2019 5.22p 5.32p 5.22p 5.28p 1408817
07/01/2019 5.20p 5.23p 5.15p 5.18p 666423
04/01/2019 4.94p 5.12p 4.93p 5.08p 1747736
03/01/2019 4.98p 5.30p 4.88p 4.92p 1589102
02/01/2019 5.03p 5.04p 4.95p 4.99p 4016705
31/12/2018 4.89p 5.02p 5.02p 5.02p 0
28/12/2018 4.89p 5.03p 4.88p 5.02p 540794
27/12/2018 4.99p 5.01p 4.81p 4.82p 328804
24/12/2018 5.04p 5.04p 5.04p 5.04p 0
21/12/2018 5.04p 5.05p 4.96p 5.04p 732542
20/12/2018 5.04p 5.10p 3.90p 5.08p 793294
19/12/2018 5.11p 5.16p 5.09p 5.14p 800280
18/12/2018 5.20p 5.20p 5.08p 5.13p 395148
17/12/2018 5.20p 5.25p 5.19p 5.22p 1869644
14/12/2018 5.28p 5.30p 5.18p 5.25p 4582394
13/12/2018 5.30p 5.30p 5.20p 5.28p 346764
12/12/2018 5.16p 5.27p 5.16p 5.27p 3063466
11/12/2018 5.05p 5.16p 5.02p 5.13p 4625171
10/12/2018 4.88p 4.97p 4.87p 4.93p 1654443
07/12/2018 4.93p 5.01p 4.92p 4.92p 1894782
06/12/2018 4.77p 4.84p 4.72p 4.77p 281969
05/12/2018 4.82p 4.84p 4.75p 4.77p 1124669

*Close Price adjusted for both dividends and splits