Nokia OYJ (0HAF) Share Price

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

Date Open High Low Close* Volume
20/02/2018 4.61p 4.66p 4.61p 4.66p 1567064
19/02/2018 4.65p 4.66p 4.60p 4.61p 546879
16/02/2018 4.61p 4.66p 4.60p 4.65p 6878867
15/02/2018 4.54p 4.63p 4.53p 4.58p 1173821
14/02/2018 4.48p 4.53p 4.44p 4.53p 4980355
13/02/2018 4.48p 4.50p 4.42p 4.44p 1074655
12/02/2018 4.43p 4.50p 4.38p 4.50p 345694
09/02/2018 4.40p 4.48p 4.37p 4.41p 2057446
08/02/2018 4.51p 4.53p 4.41p 4.46p 672580
07/02/2018 4.45p 4.55p 4.42p 4.53p 4135149
06/02/2018 4.28p 4.46p 4.26p 4.43p 847889
05/02/2018 4.37p 4.48p 4.33p 4.45p 1769748
02/02/2018 4.45p 4.50p 4.32p 4.37p 3281785
01/02/2018 3.90p 4.46p 3.90p 4.36p 5974295
31/01/2018 3.96p 3.97p 3.85p 3.85p 7996180
30/01/2018 3.98p 4.03p 3.95p 3.97p 2652595
29/01/2018 3.91p 4.03p 3.90p 4.02p 970449
26/01/2018 3.89p 3.90p 3.85p 3.88p 2055778
25/01/2018 3.98p 3.98p 3.87p 3.90p 2112701
24/01/2018 4.00p 4.00p 3.95p 3.97p 2081570
23/01/2018 4.00p 4.03p 4.00p 4.01p 817984
22/01/2018 3.98p 4.02p 3.98p 3.98p 129109
19/01/2018 3.96p 4.01p 3.96p 3.97p 1805148
18/01/2018 4.04p 4.05p 3.93p 3.97p 1954789
17/01/2018 4.04p 4.08p 4.01p 4.08p 1218311
16/01/2018 4.04p 4.11p 4.03p 4.04p 2444154
15/01/2018 4.01p 4.05p 4.00p 4.05p 1414485
12/01/2018 4.01p 4.01p 3.97p 4.01p 4344787
11/01/2018 4.05p 4.06p 3.99p 4.01p 3397351
10/01/2018 4.10p 4.10p 3.90p 4.00p 356045
09/01/2018 4.09p 4.12p 4.07p 4.10p 127298
08/01/2018 4.07p 4.12p 4.05p 4.07p 1035785
05/01/2018 4.01p 4.06p 3.98p 4.04p 3354289
04/01/2018 4.02p 4.07p 3.99p 4.03p 1853694
03/01/2018 3.93p 4.01p 3.91p 4.00p 2345542
02/01/2018 3.92p 3.98p 3.89p 3.90p 4607131
29/12/2017 3.94p 3.97p 3.90p 3.90p 147622
28/12/2017 3.98p 3.98p 3.92p 3.93p 3417335
27/12/2017 4.00p 4.05p 3.95p 3.97p 4057096
22/12/2017 4.03p 4.08p 3.95p 4.04p 5189956
21/12/2017 3.93p 4.05p 3.92p 4.02p 5105199
20/12/2017 3.95p 3.95p 3.87p 3.89p 4652839
19/12/2017 3.97p 4.00p 3.94p 3.97p 3890795
18/12/2017 3.91p 4.00p 3.91p 3.99p 9205635
15/12/2017 3.92p 3.94p 3.89p 3.92p 3455262
14/12/2017 3.97p 4.00p 3.88p 3.92p 8984229
13/12/2017 3.88p 3.98p 3.87p 3.96p 6450833
12/12/2017 3.88p 3.89p 3.81p 3.87p 3571730
11/12/2017 3.95p 3.96p 3.87p 3.87p 3252540
08/12/2017 3.94p 3.98p 3.91p 3.93p 3671007
07/12/2017 4.01p 4.01p 3.92p 3.96p 5407014
06/12/2017 4.03p 4.03p 3.97p 4.03p 183476
05/12/2017 4.01p 4.09p 3.99p 4.04p 2026108
04/12/2017 4.15p 4.15p 3.99p 4.00p 5399340
01/12/2017 4.21p 4.23p 4.12p 4.12p 4685484
30/11/2017 4.22p 4.22p 4.18p 4.22p 7439805
29/11/2017 4.24p 4.30p 4.21p 4.22p 7502465
28/11/2017 4.21p 4.24p 4.20p 4.21p 4741269
27/11/2017 4.25p 4.29p 4.19p 4.21p 5751991
24/11/2017 4.24p 4.30p 4.22p 4.28p 3049662
23/11/2017 4.27p 4.28p 4.23p 4.26p 1565970
22/11/2017 4.29p 4.30p 4.26p 4.30p 2790156
21/11/2017 4.29p 4.32p 4.24p 4.28p 1525882
20/11/2017 4.19p 4.29p 4.18p 4.29p 753619
17/11/2017 4.18p 4.25p 4.17p 4.19p 1290775
16/11/2017 4.16p 4.18p 4.13p 4.15p 2836864
15/11/2017 4.09p 4.12p 4.04p 4.12p 2407766
14/11/2017 4.18p 4.20p 4.09p 4.12p 2383065
13/11/2017 4.21p 4.24p 4.14p 4.17p 5817679
10/11/2017 4.26p 4.27p 4.20p 4.21p 3278032
09/11/2017 4.36p 4.36p 4.24p 4.27p 1374172
08/11/2017 4.41p 4.43p 4.33p 4.33p 7017442
07/11/2017 4.44p 4.46p 4.31p 4.34p 9856214
06/11/2017 4.36p 4.46p 4.34p 4.44p 8091406
03/11/2017 4.36p 4.36p 4.27p 4.31p 976956
02/11/2017 4.32p 4.35p 4.29p 4.31p 2283593
01/11/2017 4.24p 4.33p 4.22p 4.29p 2338399
31/10/2017 4.20p 4.24p 4.17p 4.24p 7337034
30/10/2017 4.27p 4.32p 4.16p 4.18p 9212481
27/10/2017 4.23p 4.54p 4.18p 4.24p 4653842
26/10/2017 4.57p 4.58p 4.18p 4.21p 6721903
25/10/2017 5.12p 5.14p 5.07p 5.10p 1607236
24/10/2017 5.19p 5.19p 5.11p 5.14p 837998
23/10/2017 5.21p 5.22p 5.15p 5.21p 867940
20/10/2017 4.99p 5.19p 4.99p 5.16p 3953767
19/10/2017 5.01p 5.01p 4.89p 4.94p 2874803
18/10/2017 5.00p 5.03p 4.99p 5.00p 865407
17/10/2017 4.99p 5.01p 4.99p 4.99p 3219998
16/10/2017 5.04p 5.05p 4.99p 4.99p 762073
13/10/2017 4.97p 5.03p 4.93p 5.03p 679727
12/10/2017 4.96p 5.02p 4.88p 4.93p 2427669
11/10/2017 5.02p 5.07p 4.93p 4.98p 1338540
10/10/2017 5.08p 5.13p 5.02p 5.02p 886600
09/10/2017 5.08p 5.11p 5.02p 5.07p 1023938
06/10/2017 5.10p 5.14p 5.01p 5.09p 2361026
05/10/2017 5.06p 5.10p 5.01p 5.04p 2206564
04/10/2017 5.11p 5.16p 5.00p 5.06p 3706045
03/10/2017 5.11p 5.15p 5.06p 5.11p 8153306
02/10/2017 5.09p 5.13p 5.02p 5.10p 4498521
29/09/2017 5.02p 5.08p 4.98p 5.02p 4366384
28/09/2017 5.02p 5.06p 4.97p 5.02p 7214177
27/09/2017 5.06p 5.09p 4.95p 5.00p 3283887
26/09/2017 5.05p 5.10p 5.02p 5.09p 7010882
25/09/2017 5.04p 5.09p 4.99p 5.04p 2256109
22/09/2017 5.06p 5.14p 5.00p 5.06p 9076539
21/09/2017 5.20p 5.23p 5.08p 5.14p 3884907
20/09/2017 5.22p 5.27p 5.15p 5.22p 44656140
19/09/2017 5.22p 5.28p 5.16p 5.22p 5813926
18/09/2017 5.23p 5.26p 5.17p 5.23p 11063297
15/09/2017 5.07p 5.20p 5.06p 5.18p 15940986
14/09/2017 5.06p 5.12p 5.02p 5.06p 7377623
13/09/2017 5.11p 5.15p 5.01p 5.05p 5749630
12/09/2017 5.12p 5.15p 5.05p 5.12p 3106781
11/09/2017 5.09p 5.09p 5.02p 5.09p 4629913
08/09/2017 5.14p 5.20p 4.96p 5.02p 8137238
07/09/2017 5.18p 5.24p 5.12p 5.18p 3770412
06/09/2017 5.12p 5.19p 5.12p 5.12p 2703235
05/09/2017 5.19p 5.24p 5.12p 5.19p 823655
04/09/2017 5.18p 5.27p 5.13p 5.18p 901251
01/09/2017 5.22p 5.27p 5.19p 5.27p 1712036
31/08/2017 5.19p 5.23p 5.14p 5.19p 6186030
30/08/2017 5.19p 5.21p 5.12p 5.19p 7620957
29/08/2017 5.15p 5.25p 5.09p 5.15p 607876
25/08/2017 5.25p 5.29p 5.18p 5.25p 1488132
24/08/2017 5.31p 5.34p 5.19p 5.25p 8361576
23/08/2017 5.29p 5.34p 5.23p 5.29p 3379280
22/08/2017 5.23p 5.29p 5.22p 5.29p 2675155
21/08/2017 5.25p 5.31p 5.19p 5.25p 3097660
18/08/2017 5.32p 5.40p 5.21p 5.26p 1026578
17/08/2017 5.41p 5.47p 5.31p 5.35p 8407231
16/08/2017 5.42p 5.46p 5.36p 5.42p 3559538
15/08/2017 5.40p 5.44p 5.34p 5.40p 4004393
14/08/2017 5.31p 5.38p 5.31p 5.37p 3771473
11/08/2017 5.31p 5.39p 5.23p 5.31p 11063338
10/08/2017 5.42p 5.48p 5.31p 5.36p 833081
09/08/2017 5.48p 5.56p 5.42p 5.42p 5856138
08/08/2017 5.51p 5.57p 5.46p 5.51p 5518277
07/08/2017 5.57p 5.62p 5.46p 5.50p 1448509
04/08/2017 5.51p 5.57p 5.49p 5.57p 1509515
03/08/2017 5.49p 5.55p 5.44p 5.49p 4075394
02/08/2017 5.54p 5.58p 5.47p 5.54p 7222194
01/08/2017 5.52p 5.52p 5.42p 5.51p 5239007
31/07/2017 5.42p 5.46p 5.35p 5.42p 7602703
28/07/2017 5.45p 5.53p 5.39p 5.40p 5502927
27/07/2017 5.43p 5.60p 5.30p 5.53p 11843612
26/07/2017 5.30p 5.35p 5.26p 5.30p 3255345
25/07/2017 5.32p 5.37p 5.21p 5.26p 6073240
24/07/2017 5.31p 5.37p 5.29p 5.37p 7357652
21/07/2017 5.38p 5.44p 5.26p 5.32p 3562973
20/07/2017 5.43p 5.48p 5.32p 5.37p 5526794
19/07/2017 5.36p 5.42p 5.34p 5.41p 1256832
18/07/2017 5.38p 5.52p 5.33p 5.34p 3153821
17/07/2017 5.52p 5.56p 5.46p 5.52p 1959019
14/07/2017 5.56p 5.60p 5.50p 5.50p 3102134
13/07/2017 5.59p 5.63p 5.47p 5.52p 3151830
12/07/2017 5.45p 5.56p 5.43p 5.56p 8670706
11/07/2017 5.50p 5.55p 5.37p 5.43p 4127168
10/07/2017 5.49p 5.54p 5.43p 5.49p 3036913
07/07/2017 5.41p 5.47p 5.41p 5.46p 5275482
06/07/2017 5.50p 5.54p 5.43p 5.43p 2587910
05/07/2017 5.43p 5.49p 5.43p 5.49p 3856216
04/07/2017 5.44p 5.50p 5.38p 5.44p 19581316
03/07/2017 5.41p 5.46p 5.41p 5.46p 5855345
30/06/2017 5.41p 5.47p 5.13p 5.41p 6630238
29/06/2017 5.61p 5.64p 5.36p 5.43p 7151586
28/06/2017 5.55p 5.63p 5.49p 5.60p 6652452
27/06/2017 5.69p 5.75p 5.52p 5.56p 3026597
26/06/2017 5.69p 5.78p 5.64p 5.69p 4621603
23/06/2017 5.76p 5.76p 5.73p 5.76p 11872228
22/06/2017 5.73p 5.79p 5.73p 5.73p 0
21/06/2017 5.74p 5.82p 5.68p 5.74p 0
20/06/2017 5.80p 5.85p 5.73p 5.80p 0
19/06/2017 5.76p 5.80p 5.71p 5.76p 0
16/06/2017 5.71p 5.75p 5.58p 5.71p 7250433
15/06/2017 5.69p 5.73p 5.62p 5.69p 6585110
14/06/2017 5.75p 5.80p 5.69p 5.74p 2563167
13/06/2017 5.68p 5.78p 5.68p 5.74p 3130048
12/06/2017 5.69p 5.75p 5.61p 5.69p 3282071
09/06/2017 5.83p 5.88p 5.79p 5.83p 3129805
08/06/2017 5.82p 5.87p 5.78p 5.82p 4376927
07/06/2017 5.75p 5.88p 5.73p 5.81p 5507981
06/06/2017 5.77p 5.78p 5.72p 5.77p 2963868
05/06/2017 5.83p 5.85p 5.74p 5.77p 1498214
02/06/2017 5.82p 5.89p 5.81p 5.88p 2975935
01/06/2017 5.65p 5.84p 5.64p 5.83p 2651022
31/05/2017 5.67p 5.74p 5.64p 5.67p 6456244
30/05/2017 5.66p 5.68p 5.61p 5.66p 16492581
26/05/2017 5.71p 5.76p 5.66p 5.71p 40100280
25/05/2017 5.72p 5.72p 5.69p 5.72p 39291
24/05/2017 5.78p 5.82p 5.71p 5.73p 3177504
23/05/2017 5.68p 5.94p 5.68p 5.88p 3499030
22/05/2017 5.57p 5.58p 5.50p 5.50p 11951418
19/05/2017 5.52p 5.57p 5.52p 5.52p 39287836
18/05/2017 5.49p 5.59p 5.41p 5.54p 40601368
17/05/2017 5.64p 5.64p 5.52p 5.52p 665010
16/05/2017 5.67p 5.69p 5.64p 5.67p 8948744
15/05/2017 5.65p 5.69p 5.64p 5.65p 17590342
12/05/2017 5.61p 5.65p 5.59p 5.61p 2726991
11/05/2017 5.64p 5.66p 5.57p 5.58p 8598070
10/05/2017 5.67p 5.67p 5.59p 5.61p 2528191

*Close Price adjusted for both dividends and splits