Nokia OYJ (0HAF) Share Price

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

Date Open High Low Close* Volume
04/12/2018 4.93p 4.95p 4.85p 4.89p 923681
03/12/2018 4.94p 4.99p 4.94p 4.98p 435508
30/11/2018 4.84p 4.87p 4.81p 4.84p 1318560
29/11/2018 4.88p 4.89p 4.84p 4.87p 2733031
28/11/2018 4.87p 4.91p 4.80p 4.83p 1336267
27/11/2018 4.88p 4.95p 4.83p 4.84p 417817
26/11/2018 4.88p 4.92p 4.87p 4.89p 1009570
23/11/2018 4.83p 4.88p 4.81p 4.84p 2634845
22/11/2018 4.88p 4.88p 4.78p 4.82p 744188
21/11/2018 4.90p 4.92p 4.87p 4.90p 1261629
20/11/2018 4.99p 4.99p 4.84p 4.88p 2028878
19/11/2018 5.12p 5.13p 5.04p 5.07p 1813503
16/11/2018 5.05p 5.13p 5.05p 5.10p 1663026
15/11/2018 5.11p 5.14p 5.01p 5.01p 1631477
14/11/2018 5.17p 5.20p 5.12p 5.18p 406586
13/11/2018 5.13p 5.21p 5.12p 5.19p 590058
12/11/2018 5.18p 5.23p 5.11p 5.13p 724982
09/11/2018 5.20p 5.21p 5.12p 5.19p 4287256
08/11/2018 5.21p 5.22p 5.18p 5.21p 1087721
07/11/2018 5.17p 5.24p 5.17p 5.18p 1411140
06/11/2018 5.14p 5.15p 5.09p 5.14p 2275757
05/11/2018 5.10p 5.16p 5.09p 5.15p 478905
02/11/2018 5.10p 5.14p 5.06p 5.08p 5824106
01/11/2018 4.98p 5.05p 4.97p 5.04p 4363234
31/10/2018 4.95p 5.04p 4.91p 5.04p 2037631
30/10/2018 4.92p 4.94p 4.84p 4.92p 2425335
29/10/2018 4.90p 4.96p 4.87p 4.91p 1222241
26/10/2018 4.72p 4.90p 4.70p 4.84p 1111839
25/10/2018 4.62p 4.74p 4.55p 4.69p 1161119
24/10/2018 4.78p 4.80p 4.65p 4.68p 662108
23/10/2018 4.80p 4.85p 4.74p 4.75p 655563
22/10/2018 4.90p 4.93p 4.84p 4.85p 1083940
19/10/2018 4.86p 4.91p 4.76p 4.90p 600674
18/10/2018 4.82p 4.91p 4.76p 4.88p 2084939
17/10/2018 4.71p 4.76p 4.69p 4.71p 2185571
16/10/2018 4.57p 4.69p 4.57p 4.67p 404041
15/10/2018 4.52p 4.56p 4.49p 4.52p 1264389
12/10/2018 4.51p 4.54p 4.46p 4.50p 2996449
11/10/2018 4.41p 4.52p 4.40p 4.46p 1405336
10/10/2018 4.62p 4.62p 4.49p 4.51p 844075
09/10/2018 4.63p 4.66p 4.58p 4.60p 3576320
08/10/2018 4.65p 4.66p 4.61p 4.65p 579597
05/10/2018 4.74p 4.78p 4.66p 4.69p 505481
04/10/2018 4.72p 4.80p 4.69p 4.73p 2522802
03/10/2018 4.76p 4.80p 4.72p 4.75p 641331
02/10/2018 4.80p 4.80p 4.70p 4.74p 548915
01/10/2018 4.80p 4.85p 4.79p 4.80p 692080
28/09/2018 4.85p 4.87p 4.58p 4.80p 2691162
27/09/2018 4.72p 4.86p 4.67p 4.81p 340905
26/09/2018 4.75p 4.75p 4.71p 4.74p 2277965
25/09/2018 4.71p 4.75p 4.68p 4.72p 275380
24/09/2018 4.73p 4.76p 4.69p 4.69p 805745
21/09/2018 4.71p 4.79p 1.00p 4.73p 720711
20/09/2018 4.72p 4.75p 4.66p 4.70p 751569
19/09/2018 4.86p 4.86p 4.60p 4.68p 1561563
18/09/2018 4.73p 4.84p 4.73p 4.84p 806758
17/09/2018 4.72p 4.74p 4.70p 4.73p 310113
14/09/2018 4.73p 4.75p 4.68p 4.73p 156921
13/09/2018 4.59p 4.77p 4.59p 4.73p 928713
12/09/2018 4.63p 4.63p 4.54p 4.58p 239284
11/09/2018 4.66p 4.67p 4.61p 4.61p 125692
10/09/2018 4.64p 4.70p 4.64p 4.69p 4164093
07/09/2018 4.66p 4.66p 4.61p 4.61p 973848
06/09/2018 4.66p 4.70p 4.65p 4.66p 3118324
05/09/2018 4.76p 4.76p 4.63p 4.67p 1448255
04/09/2018 4.82p 4.85p 4.74p 4.76p 870612
03/09/2018 4.80p 4.82p 4.76p 4.80p 590266
31/08/2018 4.82p 4.89p 4.80p 4.83p 484690
30/08/2018 4.88p 4.88p 4.81p 4.82p 768777
29/08/2018 4.94p 4.94p 4.87p 4.88p 375355
28/08/2018 4.89p 4.94p 4.87p 4.93p 1418464
24/08/2018 4.74p 4.82p 4.74p 4.80p 1047831
23/08/2018 4.70p 4.75p 4.70p 4.75p 673355
22/08/2018 4.64p 4.70p 4.64p 4.68p 710129
21/08/2018 4.61p 4.65p 4.60p 4.65p 10017848
20/08/2018 4.60p 4.63p 4.59p 4.60p 605167
17/08/2018 4.56p 4.61p 4.56p 4.56p 817216
16/08/2018 4.53p 4.58p 4.53p 4.58p 456953
15/08/2018 4.57p 4.61p 4.49p 4.54p 690266
14/08/2018 4.56p 4.59p 4.55p 4.58p 180506
13/08/2018 4.57p 4.58p 4.55p 4.57p 196532
10/08/2018 4.66p 4.66p 4.57p 4.57p 1239027
09/08/2018 4.67p 4.68p 4.66p 4.66p 1089215
08/08/2018 4.68p 4.71p 4.67p 4.68p 366369
07/08/2018 4.63p 4.69p 4.63p 4.65p 561075
06/08/2018 4.64p 4.67p 4.62p 4.65p 337247
03/08/2018 4.62p 4.66p 4.61p 4.65p 1495389
02/08/2018 4.67p 4.67p 4.59p 4.61p 755713
01/08/2018 4.65p 4.68p 4.65p 4.65p 72877
31/07/2018 4.73p 4.73p 4.64p 4.68p 503166
30/07/2018 4.66p 4.77p 4.64p 4.73p 904807
27/07/2018 4.76p 4.76p 4.68p 4.68p 704717
26/07/2018 4.79p 4.82p 4.61p 4.81p 817250
25/07/2018 5.04p 5.08p 5.02p 5.08p 1836285
24/07/2018 5.09p 5.10p 5.05p 5.09p 766794
23/07/2018 5.12p 5.13p 5.06p 5.06p 529793
20/07/2018 5.11p 5.16p 5.08p 5.11p 894690
19/07/2018 5.16p 5.22p 5.11p 5.14p 396565
18/07/2018 5.04p 5.25p 5.04p 5.16p 1597841
17/07/2018 4.99p 4.99p 4.93p 4.93p 1176234
16/07/2018 4.97p 5.01p 4.95p 4.97p 873034
13/07/2018 5.04p 5.07p 4.99p 4.99p 650119
12/07/2018 4.99p 5.03p 4.95p 5.03p 780334
11/07/2018 5.01p 5.02p 4.96p 5.00p 1000137
10/07/2018 4.97p 5.07p 4.94p 5.07p 1314937
09/07/2018 4.92p 4.96p 4.92p 4.93p 402441
06/07/2018 4.87p 4.91p 4.86p 4.91p 572786
05/07/2018 4.82p 4.86p 4.80p 4.84p 2146606
04/07/2018 4.86p 4.86p 4.79p 4.81p 574231
03/07/2018 4.85p 4.91p 4.84p 4.85p 609052
02/07/2018 4.89p 4.89p 4.81p 4.83p 2249713
29/06/2018 4.91p 4.96p 4.87p 4.91p 1124497
28/06/2018 4.93p 4.95p 4.85p 4.88p 517908
27/06/2018 4.97p 5.03p 4.90p 5.01p 806717
26/06/2018 4.98p 4.99p 4.95p 4.97p 1021949
25/06/2018 5.10p 5.10p 4.95p 4.97p 749396
22/06/2018 5.07p 5.09p 5.07p 5.09p 187261
21/06/2018 5.13p 5.15p 5.05p 5.09p 1503669
20/06/2018 5.08p 5.13p 5.08p 5.08p 73598880
19/06/2018 5.13p 5.14p 5.09p 5.13p 630074
18/06/2018 5.22p 5.22p 5.13p 5.16p 351664
15/06/2018 5.26p 5.30p 5.15p 5.25p 804419
14/06/2018 5.11p 5.24p 5.11p 5.22p 398066
13/06/2018 5.03p 5.15p 5.03p 5.14p 5355847
12/06/2018 4.97p 5.90p 4.97p 4.98p 19358032
11/06/2018 4.94p 4.97p 4.93p 4.94p 402073
08/06/2018 4.94p 4.97p 4.92p 4.94p 111554
07/06/2018 4.99p 5.00p 4.93p 4.94p 148181
06/06/2018 5.03p 5.03p 4.94p 4.96p 244866
05/06/2018 5.08p 5.08p 5.04p 5.06p 825217
04/06/2018 5.02p 5.07p 4.99p 5.02p 178582
01/06/2018 4.96p 5.00p 4.94p 4.97p 13710940
31/05/2018 4.92p 5.01p 4.41p 4.94p 813675
30/05/2018 5.09p 5.10p 5.04p 5.09p 2622313
29/05/2018 5.06p 5.10p 4.99p 5.10p 1470771
25/05/2018 5.20p 5.21p 5.13p 5.15p 30238304
24/05/2018 5.18p 5.24p 5.17p 5.18p 120688032
23/05/2018 5.26p 5.26p 5.13p 5.14p 2063251
22/05/2018 5.29p 5.29p 5.19p 5.28p 313669
21/05/2018 5.29p 5.32p 5.28p 5.30p 732544
18/05/2018 5.26p 5.34p 5.24p 5.30p 932820
17/05/2018 5.26p 5.29p 5.23p 5.27p 631285
16/05/2018 5.26p 5.28p 5.23p 5.27p 1010442
15/05/2018 5.28p 5.29p 5.23p 5.28p 1244252
14/05/2018 5.23p 5.32p 5.14p 5.32p 869636
11/05/2018 5.36p 5.38p 5.31p 5.36p 759432
10/05/2018 5.33p 5.33p 5.28p 5.28p 30235
09/05/2018 5.28p 5.36p 5.26p 5.28p 739719
08/05/2018 5.24p 5.29p 5.19p 5.29p 6999073
04/05/2018 4.90p 5.09p 4.90p 5.06p 2105139
03/05/2018 4.86p 4.92p 4.82p 4.86p 1592427
02/05/2018 5.01p 5.01p 4.83p 4.84p 3710910
01/05/2018 4.94p 5.00p 5.00p 5.00p 0
30/04/2018 4.94p 5.00p 4.94p 5.00p 2110022
27/04/2018 4.88p 5.01p 4.84p 4.95p 2154164
26/04/2018 4.71p 4.93p 4.56p 4.92p 3958049
25/04/2018 4.89p 4.96p 4.88p 4.94p 7533258
24/04/2018 4.85p 4.89p 4.84p 4.86p 1847884
23/04/2018 4.88p 4.90p 4.81p 4.83p 1444058
20/04/2018 4.91p 4.98p 4.75p 4.86p 2461497
19/04/2018 4.76p 4.78p 4.73p 4.73p 984863
18/04/2018 4.74p 4.77p 4.64p 4.77p 526206
17/04/2018 4.56p 4.77p 4.54p 4.74p 3576455
16/04/2018 4.52p 4.55p 4.50p 4.52p 166611
13/04/2018 4.57p 4.57p 4.49p 4.51p 878444
12/04/2018 4.55p 4.57p 4.52p 4.56p 4967602
11/04/2018 4.56p 4.58p 4.47p 4.51p 2248388
10/04/2018 4.47p 4.50p 4.47p 4.47p 991305
09/04/2018 4.46p 4.47p 4.43p 4.45p 1787831
06/04/2018 4.45p 4.48p 4.43p 4.45p 1524987
05/04/2018 4.47p 4.50p 4.46p 4.48p 17574556
04/04/2018 4.43p 4.43p 4.35p 4.38p 3635798
03/04/2018 4.43p 4.47p 4.41p 4.43p 1853212
29/03/2018 4.44p 4.50p 4.40p 4.48p 11244588
28/03/2018 4.40p 4.45p 4.37p 4.41p 1962234
27/03/2018 4.52p 4.52p 4.45p 4.46p 5004573
26/03/2018 4.48p 4.51p 4.40p 4.40p 2965183
23/03/2018 4.47p 4.53p 4.43p 4.51p 3705235
22/03/2018 4.63p 4.63p 4.49p 4.53p 1660141
21/03/2018 4.69p 4.69p 4.63p 4.63p 524084
20/03/2018 4.67p 4.73p 4.65p 4.72p 994654
19/03/2018 4.68p 4.70p 4.66p 4.68p 4533833
16/03/2018 4.70p 4.75p 4.67p 4.71p 1943223
15/03/2018 4.71p 4.72p 4.69p 4.71p 1609453
14/03/2018 4.78p 4.78p 4.71p 4.73p 592027
13/03/2018 4.82p 4.83p 4.73p 4.73p 9052838
12/03/2018 4.82p 4.84p 4.80p 4.83p 6097141
09/03/2018 4.78p 4.82p 4.75p 4.78p 849852
08/03/2018 4.77p 4.82p 4.75p 4.81p 761856
07/03/2018 4.68p 4.76p 4.67p 4.72p 6311815
06/03/2018 4.78p 4.78p 4.70p 4.72p 14788796
05/03/2018 4.66p 4.77p 4.66p 4.76p 962910
02/03/2018 4.71p 4.73p 4.62p 4.67p 390108
01/03/2018 4.79p 4.82p 4.74p 4.79p 2653235
28/02/2018 4.82p 4.84p 4.78p 4.78p 2533963
27/02/2018 4.81p 4.85p 4.79p 4.81p 1636625
26/02/2018 4.74p 4.88p 4.74p 4.81p 1480196
23/02/2018 4.64p 4.68p 4.64p 4.65p 959094
22/02/2018 4.64p 4.69p 4.62p 4.69p 737741
21/02/2018 4.66p 4.69p 4.64p 4.67p 775436

*Close Price adjusted for both dividends and splits