Nokia OYJ (0HAF) Share Price

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

Date Open High Low Close* Volume
09/05/2017 5.62p 5.68p 5.60p 5.62p 2876954
08/05/2017 5.63p 5.66p 5.54p 5.56p 5896890
05/05/2017 5.50p 5.61p 5.48p 5.61p 3748727
04/05/2017 5.40p 5.50p 5.37p 5.46p 6260260
03/05/2017 5.37p 5.39p 5.31p 5.36p 6496644
02/05/2017 5.27p 5.38p 5.26p 5.38p 9561180
28/04/2017 5.26p 5.32p 5.22p 5.26p 6156222
27/04/2017 5.08p 5.32p 5.07p 5.18p 8892932
26/04/2017 4.97p 5.01p 4.94p 4.97p 4400358
25/04/2017 4.96p 5.01p 4.95p 4.96p 4888968
24/04/2017 4.98p 5.01p 4.93p 4.98p 3923139
21/04/2017 4.88p 4.92p 4.82p 4.83p 2484872
20/04/2017 4.83p 4.93p 4.81p 4.89p 4696470
19/04/2017 4.86p 4.89p 4.82p 4.86p 6438298
18/04/2017 4.97p 4.98p 4.85p 4.87p 7637604
13/04/2017 4.96p 4.97p 4.93p 4.96p 6334159
12/04/2017 4.96p 5.01p 4.95p 5.01p 2879700
11/04/2017 4.97p 5.02p 4.90p 4.92p 3357533
10/04/2017 4.96p 5.02p 4.94p 5.02p 1992193
07/04/2017 4.89p 4.96p 4.88p 4.95p 662523
06/04/2017 4.85p 4.95p 4.80p 4.90p 1326553
05/04/2017 4.98p 4.99p 4.88p 4.92p 2527722
04/04/2017 4.98p 4.99p 4.93p 4.98p 2002540
03/04/2017 5.06p 5.06p 4.95p 5.00p 2196596
31/03/2017 4.98p 5.03p 4.97p 5.03p 2068689
30/03/2017 4.97p 4.99p 4.93p 4.97p 3267064
29/03/2017 5.00p 5.00p 4.95p 4.97p 599797
28/03/2017 5.01p 5.01p 4.95p 4.97p 1638410
27/03/2017 4.93p 5.06p 4.91p 5.01p 1348871
24/03/2017 4.98p 4.98p 4.95p 4.98p 4156730
23/03/2017 5.00p 5.00p 4.88p 4.99p 7005818
22/03/2017 4.97p 5.00p 4.89p 4.97p 8927496
21/03/2017 5.15p 5.15p 5.01p 5.01p 2886107
20/03/2017 5.08p 5.16p 5.06p 5.14p 5210461
17/03/2017 5.02p 5.10p 5.01p 5.08p 5005011
16/03/2017 5.02p 5.07p 5.01p 5.05p 10412535
15/03/2017 4.98p 5.00p 4.96p 4.99p 5979417
14/03/2017 5.00p 5.01p 4.96p 5.00p 5569031
13/03/2017 5.00p 5.01p 4.98p 5.00p 2674302
10/03/2017 4.96p 5.00p 4.94p 4.96p 2521106
09/03/2017 4.88p 4.96p 4.85p 4.95p 4813307
08/03/2017 4.91p 4.95p 4.86p 4.89p 3746878
07/03/2017 4.95p 4.96p 4.90p 4.91p 2839272
06/03/2017 4.97p 4.99p 4.94p 4.95p 3642375
03/03/2017 4.93p 4.98p 4.89p 4.97p 2116510
02/03/2017 4.95p 4.96p 4.91p 4.95p 3913307
01/03/2017 4.86p 4.94p 4.82p 4.93p 1625263
28/02/2017 4.88p 4.88p 4.80p 4.84p 5273694
27/02/2017 4.87p 4.92p 4.83p 4.84p 2714244
24/02/2017 4.84p 4.84p 4.74p 4.82p 2015380
23/02/2017 4.79p 4.84p 4.78p 4.80p 4185116
22/02/2017 4.79p 4.82p 4.74p 4.78p 1675047
21/02/2017 4.73p 4.79p 4.69p 4.76p 1722141
20/02/2017 4.72p 4.75p 4.71p 4.72p 1727596
17/02/2017 4.72p 4.73p 4.65p 4.67p 2772152
16/02/2017 4.70p 4.76p 4.69p 4.71p 1445815
15/02/2017 4.68p 4.69p 4.64p 4.68p 3111935
14/02/2017 4.65p 4.71p 4.65p 4.66p 788082
13/02/2017 4.57p 4.65p 4.55p 4.62p 2434951
10/02/2017 4.60p 4.61p 4.55p 4.56p 3351128
09/02/2017 4.55p 4.64p 4.54p 4.57p 3156129
08/02/2017 4.54p 4.58p 4.50p 4.55p 4321342
07/02/2017 4.49p 4.55p 4.46p 4.54p 7789466
06/02/2017 4.45p 4.49p 4.39p 4.40p 6200887
03/02/2017 4.50p 4.53p 4.43p 4.43p 4815596
02/02/2017 4.38p 4.45p 4.31p 4.42p 4761696
01/02/2017 4.14p 4.24p 4.13p 4.20p 4526056
31/01/2017 4.21p 4.22p 4.15p 4.16p 3979774
30/01/2017 4.31p 4.33p 4.20p 4.21p 5720802
27/01/2017 4.42p 4.44p 4.26p 4.32p 3419338
26/01/2017 4.31p 4.44p 4.30p 4.39p 1749535
25/01/2017 4.31p 4.31p 4.23p 4.26p 1089738
24/01/2017 4.32p 4.34p 4.24p 4.32p 1536607
23/01/2017 4.39p 4.40p 4.30p 4.34p 1124311
20/01/2017 4.45p 4.47p 4.43p 4.45p 1033285
19/01/2017 4.42p 4.46p 4.37p 4.43p 2591999
18/01/2017 4.43p 4.44p 4.36p 4.42p 3115439
17/01/2017 4.44p 4.44p 4.39p 4.43p 1540531
16/01/2017 4.45p 4.46p 4.40p 4.45p 1185458
13/01/2017 4.43p 4.51p 4.42p 4.49p 1712041
12/01/2017 4.48p 4.49p 4.36p 4.38p 1093267
11/01/2017 4.57p 4.57p 4.50p 4.51p 1784162
10/01/2017 4.56p 4.60p 4.55p 4.57p 5325658
09/01/2017 4.66p 4.66p 4.57p 4.57p 3303100
06/01/2017 4.57p 4.71p 4.55p 4.57p 2788753
05/01/2017 4.60p 4.61p 4.57p 4.60p 5352334
04/01/2017 4.59p 4.60p 4.56p 4.57p 6459631
03/01/2017 4.65p 4.66p 4.53p 4.57p 7527505
30/12/2016 4.59p 4.59p 4.56p 4.59p 3850
29/12/2016 4.60p 4.63p 4.59p 4.60p 4213078
28/12/2016 4.68p 4.70p 4.62p 4.62p 1741763
23/12/2016 4.50p 4.60p 4.50p 4.55p 33306
22/12/2016 4.55p 4.58p 4.48p 4.49p 4037953
21/12/2016 4.69p 4.75p 4.68p 4.72p 2734140
20/12/2016 4.69p 4.72p 4.66p 4.69p 4646370
19/12/2016 4.69p 4.72p 4.67p 4.69p 8131735
16/12/2016 4.54p 4.70p 4.52p 4.66p 3483446
15/12/2016 4.48p 4.54p 4.47p 4.53p 2226734
14/12/2016 4.44p 4.47p 4.42p 4.44p 5177501
13/12/2016 4.35p 4.45p 4.35p 4.44p 5655179
12/12/2016 4.35p 4.36p 4.31p 4.34p 9668361
09/12/2016 4.30p 4.36p 4.30p 4.33p 3334418
08/12/2016 4.34p 4.36p 4.22p 4.30p 4244031
07/12/2016 4.29p 4.32p 4.25p 4.30p 12388782
06/12/2016 4.12p 4.25p 4.12p 4.12p 1095614
05/12/2016 3.93p 4.12p 3.93p 4.12p 2957178
02/12/2016 3.98p 4.00p 3.93p 3.94p 8452977
01/12/2016 4.06p 4.06p 3.99p 4.01p 2165028
30/11/2016 4.02p 4.07p 4.01p 4.06p 7284760
29/11/2016 4.01p 4.03p 3.97p 4.02p 1117921
28/11/2016 4.08p 4.10p 3.99p 3.99p 2994961
25/11/2016 4.04p 4.09p 4.03p 4.09p 4200357
24/11/2016 3.92p 4.04p 3.91p 4.03p 2015728
23/11/2016 3.91p 3.94p 3.87p 3.92p 2873226
22/11/2016 3.91p 3.92p 3.88p 3.90p 4439448
21/11/2016 3.91p 3.93p 3.87p 3.88p 4862032
18/11/2016 3.88p 3.95p 3.87p 3.91p 3120846
17/11/2016 3.85p 3.91p 3.83p 3.88p 4821577
16/11/2016 3.85p 3.95p 3.71p 3.84p 8277068
15/11/2016 3.85p 3.85p 3.67p 3.81p 4778886
14/11/2016 4.05p 4.07p 3.96p 3.96p 4209289
11/11/2016 4.11p 4.16p 3.99p 4.01p 3572061
10/11/2016 4.05p 4.17p 3.98p 4.09p 3559944
09/11/2016 3.79p 4.03p 3.78p 4.01p 4908809
08/11/2016 4.00p 4.04p 3.94p 3.97p 4727572
07/11/2016 3.91p 4.05p 3.89p 3.99p 4991956
04/11/2016 3.93p 3.94p 3.83p 3.86p 4634077
03/11/2016 3.98p 4.05p 3.93p 3.93p 6336413
02/11/2016 3.97p 4.00p 3.94p 3.98p 2097995
01/11/2016 4.05p 4.08p 3.97p 3.97p 3416898
31/10/2016 4.15p 4.15p 4.06p 4.07p 5799404
28/10/2016 4.30p 4.31p 4.09p 4.15p 8287673
27/10/2016 4.66p 4.68p 4.26p 4.32p 25059880
26/10/2016 4.55p 4.70p 4.54p 4.68p 4680522
25/10/2016 4.55p 4.55p 4.49p 4.53p 2772122
24/10/2016 4.53p 4.55p 4.51p 4.55p 2932346
21/10/2016 4.57p 4.57p 4.49p 4.50p 1903919
20/10/2016 4.53p 4.57p 4.51p 4.55p 3158188
19/10/2016 4.57p 4.58p 4.50p 4.52p 3046505
18/10/2016 4.52p 4.57p 4.49p 4.55p 794810
17/10/2016 4.51p 4.53p 4.47p 4.51p 2896697
14/10/2016 4.44p 4.54p 4.41p 4.51p 10908672
13/10/2016 4.56p 4.57p 4.40p 4.44p 5785374
12/10/2016 4.61p 4.68p 4.51p 4.65p 5365038
11/10/2016 4.95p 4.96p 4.87p 4.87p 1239970
10/10/2016 4.89p 4.97p 4.86p 4.97p 2400259
07/10/2016 4.95p 4.95p 4.78p 4.84p 8468456
06/10/2016 5.09p 5.09p 4.93p 4.97p 2684571
05/10/2016 5.14p 5.16p 5.10p 5.11p 1127496
04/10/2016 5.13p 5.20p 5.11p 5.18p 5030018
03/10/2016 5.17p 5.17p 5.11p 5.13p 2595707
30/09/2016 5.09p 5.16p 5.03p 5.16p 4066493
29/09/2016 5.11p 5.18p 5.10p 5.11p 3457154
28/09/2016 5.06p 5.10p 5.05p 5.08p 2112857
27/09/2016 5.05p 5.09p 4.96p 5.05p 3134875
26/09/2016 5.02p 5.04p 4.95p 4.97p 2210014
23/09/2016 5.09p 5.09p 5.01p 5.03p 856371
22/09/2016 4.96p 5.10p 4.96p 5.09p 5889030
21/09/2016 4.93p 4.98p 4.91p 4.92p 674365
20/09/2016 4.91p 4.91p 4.89p 4.91p 1508954
19/09/2016 4.89p 4.93p 4.88p 4.91p 281246
16/09/2016 4.83p 4.87p 4.80p 4.86p 1598710
15/09/2016 4.84p 4.89p 4.79p 4.89p 3760454
14/09/2016 4.96p 4.96p 4.87p 4.87p 803704
13/09/2016 5.00p 5.02p 4.93p 4.93p 1759570
12/09/2016 5.00p 5.01p 4.90p 4.95p 1257865
09/09/2016 5.13p 5.14p 5.07p 5.09p 366729
08/09/2016 5.19p 5.22p 5.08p 5.14p 1431783
07/09/2016 5.11p 5.19p 5.08p 5.19p 4324093
06/09/2016 5.11p 5.14p 5.08p 5.09p 1401305
05/09/2016 5.15p 5.20p 5.08p 5.09p 816896
02/09/2016 5.04p 5.15p 5.01p 5.09p 1220992
01/09/2016 5.05p 5.11p 5.01p 5.01p 3122922
31/08/2016 5.12p 5.19p 5.04p 5.04p 3140233
30/08/2016 5.08p 5.14p 5.07p 5.14p 6393694
26/08/2016 5.03p 5.07p 4.98p 5.07p 395397
25/08/2016 5.08p 5.09p 5.01p 5.03p 2079653
24/08/2016 5.00p 5.11p 4.99p 5.11p 5409683
23/08/2016 4.97p 5.01p 4.96p 5.01p 2500350
22/08/2016 5.00p 5.03p 4.94p 4.94p 2586772
19/08/2016 5.04p 5.05p 4.97p 4.98p 5074496
18/08/2016 5.04p 5.04p 4.99p 5.03p 4102159
17/08/2016 5.10p 5.13p 5.00p 5.00p 8514873
16/08/2016 5.12p 5.15p 5.08p 5.09p 1668234
15/08/2016 5.14p 5.16p 5.11p 5.12p 1967968
12/08/2016 5.09p 5.15p 5.09p 5.13p 406988
11/08/2016 5.10p 5.10p 5.04p 5.09p 625861
10/08/2016 5.04p 5.09p 5.01p 5.04p 2149925
09/08/2016 4.95p 5.07p 4.95p 5.05p 918524
08/08/2016 4.93p 4.98p 4.90p 4.94p 1071533
05/08/2016 4.92p 4.99p 4.70p 4.91p 2292627
04/08/2016 4.84p 5.00p 4.56p 4.93p 10620590
03/08/2016 4.98p 5.00p 4.90p 4.96p 2665383
02/08/2016 5.05p 5.05p 4.98p 4.98p 1320657
01/08/2016 5.15p 5.16p 5.05p 5.09p 2282575
29/07/2016 5.17p 5.19p 5.10p 5.14p 1874038
28/07/2016 5.24p 5.26p 5.12p 5.13p 5019292
27/07/2016 5.25p 5.30p 5.24p 5.26p 330551
26/07/2016 5.27p 5.27p 5.20p 5.24p 270395
25/07/2016 5.29p 5.34p 5.20p 5.28p 381002

*Close Price adjusted for both dividends and splits