Nokia OYJ (0HAF) Share Price

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

Date Open High Low Close* Volume
07/10/2015 6.22p 6.29p 6.14p 6.20p 837074
06/10/2015 6.16p 6.27p 6.16p 6.24p 1618763
05/10/2015 6.17p 6.20p 6.15p 6.20p 1321423
02/10/2015 6.04p 6.16p 5.98p 6.09p 289896
01/10/2015 6.15p 6.15p 5.95p 5.99p 5873342
30/09/2015 5.89p 6.12p 5.89p 6.11p 4274257
29/09/2015 5.70p 5.93p 5.30p 5.89p 2227014
28/09/2015 5.85p 5.93p 5.82p 5.82p 1627803
25/09/2015 5.99p 5.99p 5.85p 5.94p 822028
24/09/2015 5.86p 5.99p 5.83p 5.85p 1523635
23/09/2015 5.90p 6.03p 5.86p 5.99p 3950833
22/09/2015 6.00p 6.00p 5.82p 5.84p 3086921
21/09/2015 5.84p 5.99p 5.84p 5.97p 2645098
18/09/2015 6.05p 6.05p 5.83p 5.84p 3041775
17/09/2015 6.04p 6.04p 5.95p 5.97p 2130179
16/09/2015 5.97p 6.00p 5.88p 5.99p 2581204
15/09/2015 5.86p 5.92p 5.82p 5.88p 331243
14/09/2015 6.00p 6.00p 5.76p 5.88p 1144951
11/09/2015 5.83p 5.88p 5.76p 5.76p 629474
10/09/2015 5.87p 5.91p 5.80p 5.83p 831258
09/09/2015 5.88p 5.92p 5.70p 5.89p 3478579
08/09/2015 5.55p 5.71p 5.55p 5.70p 949270
07/09/2015 5.65p 5.66p 5.55p 5.56p 305855
04/09/2015 5.70p 5.72p 5.61p 5.61p 672922
03/09/2015 5.80p 5.80p 5.55p 5.72p 1276022
02/09/2015 5.46p 5.55p 5.46p 5.55p 2618173
01/09/2015 5.51p 5.68p 5.42p 5.47p 207714
28/08/2015 5.56p 5.68p 5.53p 5.68p 663036
27/08/2015 5.63p 5.70p 5.59p 5.66p 591401
26/08/2015 5.38p 5.67p 5.35p 5.45p 2705913
25/08/2015 5.13p 5.56p 5.11p 5.48p 2749020
24/08/2015 5.12p 5.51p 4.97p 5.11p 7615602
21/08/2015 5.35p 5.66p 5.35p 5.51p 666941
20/08/2015 5.86p 5.87p 5.65p 5.66p 346546
19/08/2015 5.90p 6.03p 5.85p 5.85p 634397
18/08/2015 5.91p 6.06p 5.91p 6.03p 1193880
17/08/2015 6.00p 6.01p 5.88p 5.95p 937933
14/08/2015 6.03p 6.07p 5.91p 5.38p 761466
13/08/2015 6.00p 6.09p 5.91p 5.38p 1345880
12/08/2015 6.00p 6.00p 5.83p 5.38p 1135878
11/08/2015 6.27p 6.27p 6.05p 5.38p 1510378
10/08/2015 6.30p 6.30p 6.15p 5.38p 1821872
07/08/2015 6.30p 6.30p 6.19p 5.38p 125108
06/08/2015 6.35p 6.36p 6.30p 5.38p 537795
05/08/2015 6.35p 6.37p 6.29p 5.38p 648072
04/08/2015 6.50p 6.50p 6.32p 5.38p 148546
03/08/2015 6.43p 6.43p 6.35p 5.38p 409419
31/07/2015 6.43p 6.44p 6.35p 5.38p 1672443
30/07/2015 6.39p 6.55p 6.27p 5.38p 1672892
29/07/2015 6.00p 6.05p 5.95p 5.38p 714982
28/07/2015 6.11p 6.11p 5.92p 5.38p 840897
27/07/2015 6.19p 6.19p 6.00p 5.38p 763609
24/07/2015 6.16p 6.32p 6.16p 5.38p 1581365
23/07/2015 6.23p 6.23p 6.16p 5.38p 308812
22/07/2015 6.11p 6.20p 6.11p 5.38p 1221822
21/07/2015 6.38p 6.38p 6.02p 5.38p 1765207
20/07/2015 6.32p 6.37p 6.28p 5.38p 583755
17/07/2015 6.29p 6.34p 6.25p 5.38p 354017
16/07/2015 6.25p 6.25p 6.13p 5.38p 3649238
15/07/2015 6.12p 6.16p 6.08p 5.38p 150191
14/07/2015 6.15p 6.15p 6.05p 5.38p 852622
13/07/2015 6.08p 6.18p 6.05p 5.38p 503256
10/07/2015 6.05p 6.14p 5.96p 5.38p 1156234
09/07/2015 5.79p 5.94p 5.79p 5.38p 734948
08/07/2015 5.85p 5.85p 5.75p 5.38p 558968
07/07/2015 5.86p 5.94p 5.74p 5.38p 2219392
06/07/2015 5.86p 6.03p 5.86p 5.38p 883442
03/07/2015 6.08p 6.13p 6.03p 5.38p 829871
02/07/2015 6.25p 6.25p 6.07p 5.38p 1682835
01/07/2015 6.19p 6.33p 6.15p 5.38p 1269197
30/06/2015 6.16p 6.19p 6.08p 5.38p 953700
29/06/2015 6.31p 6.31p 6.16p 5.38p 1964881
26/06/2015 6.44p 6.51p 6.36p 5.38p 1528141
25/06/2015 6.46p 6.51p 6.34p 5.38p 572755
24/06/2015 6.61p 6.61p 6.45p 5.38p 754436
23/06/2015 6.50p 6.61p 6.50p 5.38p 2473768
22/06/2015 6.45p 6.51p 6.39p 5.38p 1079721
19/06/2015 6.35p 6.35p 6.35p 5.38p 842
18/06/2015 6.33p 6.35p 6.18p 5.38p 198661
17/06/2015 6.37p 6.39p 6.28p 5.38p 464146
16/06/2015 6.16p 6.38p 6.09p 5.38p 333130
15/06/2015 6.25p 6.29p 6.19p 5.38p 385490
12/06/2015 6.37p 6.44p 6.29p 5.38p 518779
11/06/2015 6.31p 6.50p 6.31p 5.38p 2962146
10/06/2015 6.27p 6.43p 6.27p 5.38p 948938
09/06/2015 6.30p 6.38p 6.26p 5.38p 14976161
08/06/2015 6.39p 6.44p 6.34p 5.38p 501795
05/06/2015 6.52p 6.55p 6.40p 5.38p 485590
04/06/2015 6.58p 6.67p 6.49p 5.38p 2426779
03/06/2015 6.60p 6.70p 6.54p 5.38p 9179830
02/06/2015 6.73p 6.73p 6.57p 5.38p 1789022
01/06/2015 6.65p 6.86p 6.61p 5.38p 1593423
29/05/2015 6.76p 6.81p 6.64p 5.38p 2728794
28/05/2015 6.78p 6.79p 6.67p 5.38p 830760
27/05/2015 6.45p 6.79p 6.45p 5.38p 36535888
26/05/2015 6.44p 6.66p 6.44p 5.38p 767133
22/05/2015 6.67p 6.67p 6.56p 5.38p 9100482
21/05/2015 6.48p 6.68p 6.45p 5.38p 1311481
20/05/2015 6.32p 6.48p 6.26p 5.38p 3888514
19/05/2015 6.18p 6.33p 6.18p 5.38p 1943948
18/05/2015 6.21p 6.21p 6.00p 5.38p 2387366
15/05/2015 6.03p 6.20p 6.01p 5.38p 2054128
14/05/2015 6.15p 6.15p 6.12p 5.38p 23522
13/05/2015 6.10p 6.24p 6.07p 5.38p 9638303
12/05/2015 6.24p 6.24p 6.08p 5.38p 7495041
11/05/2015 6.50p 6.50p 6.23p 5.38p 1824789
08/05/2015 6.46p 6.46p 6.08p 5.38p 6510515
07/05/2015 5.72p 5.99p 5.72p 5.38p 2026197
06/05/2015 5.80p 5.98p 5.69p 5.38p 2254067
05/05/2015 5.89p 6.01p 5.80p 5.38p 2191339
01/05/2015 6.11p 6.11p 6.05p 5.38p 0
30/04/2015 6.30p 6.30p 5.89p 5.38p 4422525
29/04/2015 7.00p 7.05p 6.73p 5.38p 1040552
28/04/2015 7.10p 7.10p 6.98p 5.38p 8888917
27/04/2015 7.16p 7.22p 7.09p 5.38p 6235627
24/04/2015 7.30p 7.38p 7.15p 5.38p 1613391
23/04/2015 7.45p 7.45p 7.22p 5.38p 715725
22/04/2015 7.48p 7.59p 7.41p 5.38p 2517443
21/04/2015 7.14p 7.45p 7.14p 5.38p 2516719
20/04/2015 7.10p 7.16p 7.07p 5.38p 1085804
17/04/2015 7.34p 7.34p 7.15p 5.38p 4356544
16/04/2015 7.25p 7.57p 7.18p 5.38p 5825952
15/04/2015 7.50p 7.85p 7.30p 5.38p 10715897
14/04/2015 7.80p 7.80p 7.10p 5.38p 4984058
13/04/2015 7.57p 7.86p 7.57p 5.38p 1164229
10/04/2015 7.20p 7.64p 7.20p 5.38p 315137
09/04/2015 7.18p 7.18p 7.09p 5.38p 175782
08/04/2015 7.10p 7.18p 7.10p 5.38p 86935
07/04/2015 7.20p 7.20p 7.10p 5.38p 1048712
02/04/2015 7.00p 7.09p 6.98p 5.38p 244389
01/04/2015 7.10p 7.13p 6.93p 5.38p 1192859
31/03/2015 7.15p 7.20p 7.10p 5.38p 408142
30/03/2015 7.04p 7.20p 7.04p 5.38p 127627
27/03/2015 7.05p 7.14p 7.05p 5.38p 222524
26/03/2015 7.20p 7.20p 6.91p 5.38p 661929
25/03/2015 7.35p 7.35p 7.17p 5.38p 447414
24/03/2015 7.30p 7.34p 7.22p 5.38p 248353
23/03/2015 7.30p 7.30p 7.14p 5.38p 839474
20/03/2015 7.25p 7.38p 7.23p 5.38p 1708160
19/03/2015 7.30p 7.34p 7.28p 5.38p 1705134
18/03/2015 7.29p 7.29p 7.20p 5.38p 1213990
17/03/2015 7.28p 7.38p 7.24p 5.38p 581642
16/03/2015 7.27p 7.35p 7.17p 5.38p 7143343
13/03/2015 7.26p 7.30p 7.21p 5.38p 664610
12/03/2015 7.35p 7.36p 7.21p 5.38p 437755
11/03/2015 7.10p 7.35p 7.10p 5.38p 955980
10/03/2015 7.26p 7.29p 7.09p 5.38p 60504
09/03/2015 7.32p 7.32p 7.20p 5.38p 235260
06/03/2015 7.33p 7.35p 7.31p 5.38p 95403
05/03/2015 7.29p 7.34p 7.23p 5.38p 266416
04/03/2015 7.25p 7.26p 7.16p 5.38p 496915
03/03/2015 7.21p 7.34p 7.18p 5.38p 278560
02/03/2015 7.19p 7.25p 7.14p 5.38p 97323
27/02/2015 7.10p 7.18p 7.10p 5.38p 2086540
26/02/2015 7.07p 7.20p 7.07p 5.38p 128140
25/02/2015 7.05p 7.13p 7.05p 5.38p 370750
24/02/2015 7.09p 7.11p 7.04p 5.38p 8856499
23/02/2015 7.15p 7.22p 6.99p 5.38p 444961
20/02/2015 7.13p 7.13p 7.00p 5.38p 339224
19/02/2015 7.04p 7.14p 7.04p 5.38p 232798
18/02/2015 7.07p 7.12p 7.07p 5.38p 121635
17/02/2015 6.99p 7.06p 6.95p 5.38p 308797
16/02/2015 7.00p 7.07p 6.98p 5.38p 73514
13/02/2015 7.02p 7.07p 6.99p 5.38p 521421
12/02/2015 6.99p 7.07p 6.94p 5.38p 1840768
11/02/2015 6.87p 6.99p 6.85p 5.38p 967971
10/02/2015 6.72p 6.91p 6.72p 5.38p 2067974
09/02/2015 6.75p 6.77p 6.66p 5.38p 213100
06/02/2015 6.82p 6.88p 6.69p 5.38p 45543
05/02/2015 6.85p 6.88p 6.76p 5.38p 85201
04/02/2015 6.82p 6.90p 6.75p 5.38p 302257
03/02/2015 6.78p 6.89p 6.75p 5.38p 684175
02/02/2015 6.85p 6.85p 6.66p 5.38p 291586
30/01/2015 6.91p 6.91p 6.76p 5.38p 373714
29/01/2015 7.15p 7.15p 6.73p 5.38p 2895999
28/01/2015 7.16p 7.20p 7.03p 5.38p 1251314
27/01/2015 7.10p 7.21p 7.01p 5.38p 341244
26/01/2015 7.05p 7.18p 7.01p 5.38p 291559
23/01/2015 6.93p 7.20p 6.93p 5.38p 599841
22/01/2015 6.72p 6.93p 6.60p 5.38p 207596
21/01/2015 6.65p 6.68p 6.59p 5.38p 289232
20/01/2015 6.61p 6.71p 6.57p 5.38p 552419
19/01/2015 6.43p 6.66p 6.43p 5.38p 347557
16/01/2015 6.43p 6.53p 6.41p 5.38p 1131254
15/01/2015 6.53p 6.58p 6.34p 5.38p 784216
14/01/2015 6.35p 6.57p 6.35p 5.38p 1333276
13/01/2015 6.40p 6.47p 6.38p 5.38p 68898
12/01/2015 6.45p 6.46p 6.36p 5.38p 658457
09/01/2015 6.38p 6.48p 6.34p 5.38p 885202
08/01/2015 6.48p 6.50p 6.39p 5.38p 359413
07/01/2015 6.32p 6.43p 6.32p 5.38p 107189
06/01/2015 6.45p 6.45p 6.40p 5.38p 0
05/01/2015 6.56p 6.69p 6.40p 5.38p 505240
02/01/2015 6.56p 6.67p 6.56p 5.38p 38158
31/12/2014 6.59p 6.60p 6.54p 5.38p 0
30/12/2014 6.64p 6.64p 6.55p 5.38p 159012
29/12/2014 6.63p 6.69p 6.58p 5.38p 393114
24/12/2014 6.64p 6.67p 6.64p 5.38p 0
23/12/2014 6.50p 6.64p 6.50p 5.38p 164440
22/12/2014 6.42p 6.54p 6.42p 5.38p 99261

*Close Price adjusted for both dividends and splits