Nokia OYJ (0HAF) Share Price

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

Date Open High Low Close* Volume
19/12/2014 6.61p 6.61p 3.95p 5.38p 955160
18/12/2014 6.46p 6.55p 6.41p 5.38p 561554
17/12/2014 6.26p 6.33p 6.19p 5.38p 8837530
16/12/2014 6.20p 6.28p 6.09p 5.38p 745144
15/12/2014 6.40p 6.46p 6.19p 5.38p 930642
12/12/2014 6.63p 6.63p 6.38p 5.38p 71411
11/12/2014 6.51p 6.59p 6.51p 5.38p 125359
10/12/2014 6.60p 6.67p 6.59p 5.38p 399120
09/12/2014 6.75p 6.75p 6.51p 5.38p 97681
08/12/2014 6.77p 6.83p 6.71p 5.38p 231847
05/12/2014 6.63p 6.80p 6.63p 5.38p 568132
04/12/2014 6.70p 6.72p 6.57p 5.38p 266111
03/12/2014 6.74p 6.75p 6.61p 5.38p 520450
02/12/2014 6.70p 6.78p 6.64p 5.38p 157983
01/12/2014 6.69p 6.75p 6.60p 5.38p 176325
28/11/2014 6.69p 6.75p 6.60p 5.38p 49787
27/11/2014 6.58p 6.75p 6.58p 5.38p 492291
26/11/2014 6.56p 6.65p 6.52p 5.38p 534684
25/11/2014 6.58p 6.61p 6.48p 5.38p 115196
24/11/2014 6.52p 6.62p 6.48p 5.38p 1626168
21/11/2014 6.33p 6.53p 6.27p 5.38p 139844
20/11/2014 6.21p 6.34p 6.15p 5.38p 583363
19/11/2014 6.39p 6.39p 6.16p 5.38p 124544
18/11/2014 6.22p 6.41p 6.22p 5.38p 2127708
17/11/2014 6.24p 6.26p 6.13p 5.38p 304385
14/11/2014 6.56p 6.57p 6.26p 5.38p 1583134
13/11/2014 6.51p 6.65p 6.51p 5.38p 703879
12/11/2014 6.58p 6.58p 6.44p 5.38p 1760669
11/11/2014 6.54p 6.61p 6.52p 5.38p 57219
10/11/2014 6.43p 6.55p 6.43p 5.38p 1196497
07/11/2014 6.65p 6.65p 6.39p 5.38p 901172
06/11/2014 6.57p 6.66p 6.50p 5.38p 398065
05/11/2014 6.54p 6.63p 6.53p 5.38p 252228
04/11/2014 6.77p 6.77p 6.44p 5.38p 300121
03/11/2014 6.63p 6.78p 6.62p 5.38p 597319
31/10/2014 6.57p 6.69p 6.57p 5.38p 456046
30/10/2014 6.58p 6.63p 6.50p 5.38p 1435001
29/10/2014 6.60p 6.67p 6.56p 5.38p 445778
28/10/2014 6.60p 6.70p 6.56p 5.38p 133726
27/10/2014 6.66p 6.72p 6.52p 5.38p 191041
24/10/2014 6.64p 6.69p 6.56p 5.38p 223229
23/10/2014 6.26p 6.91p 6.26p 5.38p 743104
22/10/2014 6.26p 6.51p 6.26p 5.38p 366066
21/10/2014 6.16p 6.44p 6.16p 5.38p 404142
20/10/2014 6.26p 6.26p 6.14p 5.38p 1943088
17/10/2014 6.00p 6.30p 6.00p 5.38p 355572
16/10/2014 6.10p 6.18p 5.97p 5.38p 1161722
15/10/2014 6.39p 6.39p 6.03p 5.38p 2010106
14/10/2014 6.32p 6.38p 6.26p 5.38p 864829
13/10/2014 6.28p 6.46p 6.28p 5.38p 1579954
10/10/2014 6.38p 6.45p 6.31p 5.38p 1495356
09/10/2014 6.55p 6.63p 6.43p 5.38p 564176
08/10/2014 6.59p 6.59p 6.39p 5.38p 2376567
07/10/2014 6.76p 6.79p 6.55p 5.38p 1770503
06/10/2014 6.63p 7.00p 6.63p 5.38p 1534591
03/10/2014 6.57p 6.68p 6.55p 5.38p 655083
02/10/2014 6.56p 6.69p 6.49p 5.38p 601390
01/10/2014 6.72p 6.76p 6.59p 5.38p 51844
30/09/2014 6.63p 6.78p 6.63p 5.38p 164306
29/09/2014 6.63p 6.82p 6.63p 5.38p 134222
26/09/2014 6.77p 6.80p 6.70p 5.38p 1365963
25/09/2014 6.79p 6.87p 6.73p 5.38p 2566481
24/09/2014 6.63p 6.76p 6.63p 5.38p 164889
23/09/2014 6.75p 6.76p 6.60p 5.38p 139997
22/09/2014 6.76p 6.86p 6.72p 5.38p 1006015
19/09/2014 6.75p 6.82p 6.67p 5.38p 11153042
18/09/2014 6.64p 6.72p 6.60p 5.38p 1727964
17/09/2014 6.63p 6.66p 6.57p 5.38p 1074346
16/09/2014 6.66p 6.68p 6.51p 5.38p 1287269
15/09/2014 6.49p 6.69p 6.48p 5.38p 122175
12/09/2014 6.55p 6.58p 6.47p 5.38p 436605
11/09/2014 6.51p 6.55p 6.45p 5.38p 213721
10/09/2014 6.41p 6.50p 6.38p 5.38p 352114
09/09/2014 6.57p 6.61p 6.42p 5.38p 129699
08/09/2014 6.43p 6.57p 6.43p 5.38p 132671
05/09/2014 6.46p 6.48p 6.42p 5.38p 39695
04/09/2014 6.41p 6.53p 6.41p 5.38p 199371
03/09/2014 6.40p 6.50p 6.38p 5.38p 644253
02/09/2014 6.32p 6.40p 6.27p 5.38p 733489
01/09/2014 6.41p 6.42p 6.23p 5.38p 171438
29/08/2014 6.16p 6.39p 6.16p 5.38p 2311506
28/08/2014 6.17p 6.18p 6.07p 5.38p 884864
27/08/2014 6.28p 6.30p 6.15p 5.38p 434437
26/08/2014 6.29p 6.30p 6.18p 5.38p 184049
22/08/2014 6.26p 6.27p 6.15p 5.38p 93153
21/08/2014 6.18p 6.29p 6.18p 5.38p 772504
20/08/2014 5.75p 6.22p 5.75p 5.38p 2549463
19/08/2014 5.75p 5.95p 5.75p 5.38p 972329
18/08/2014 5.86p 5.87p 5.81p 5.38p 65290
15/08/2014 5.75p 5.86p 5.74p 5.38p 1823890
14/08/2014 5.75p 5.93p 5.75p 5.38p 347276
13/08/2014 5.81p 5.83p 5.75p 5.38p 35699
12/08/2014 5.75p 5.84p 5.74p 5.38p 275927
11/08/2014 5.75p 5.85p 5.75p 5.38p 374183
08/08/2014 6.05p 6.05p 5.67p 5.38p 153842
07/08/2014 5.82p 5.91p 5.82p 5.38p 765015
06/08/2014 6.05p 6.05p 5.82p 5.38p 314791
05/08/2014 5.86p 6.02p 5.84p 5.38p 416392
04/08/2014 6.05p 6.05p 5.85p 5.38p 951756
01/08/2014 6.05p 6.05p 5.84p 5.38p 340769
31/07/2014 6.05p 6.05p 5.91p 5.38p 886315
30/07/2014 6.05p 6.12p 6.05p 5.38p 164613
29/07/2014 6.08p 6.12p 6.04p 5.38p 359085
28/07/2014 6.10p 6.13p 5.98p 5.38p 246953
25/07/2014 6.05p 6.16p 6.05p 5.38p 559857
24/07/2014 5.56p 6.30p 5.56p 5.38p 1860888
23/07/2014 5.68p 5.72p 5.64p 5.38p 233582
22/07/2014 5.56p 5.70p 5.56p 5.38p 38308
21/07/2014 5.56p 5.66p 5.56p 5.38p 32007
18/07/2014 5.56p 5.65p 5.55p 5.38p 42397
17/07/2014 5.56p 5.58p 5.50p 5.38p 113654
16/07/2014 5.56p 5.56p 5.47p 5.38p 328488
15/07/2014 5.56p 5.56p 5.45p 5.38p 41289
14/07/2014 5.56p 5.56p 5.45p 5.38p 97574
11/07/2014 5.51p 5.53p 5.46p 5.38p 252826
10/07/2014 5.56p 5.56p 5.40p 5.38p 4909
09/07/2014 5.43p 5.48p 5.41p 5.38p 135300
08/07/2014 5.56p 5.56p 5.44p 5.38p 516
07/07/2014 5.56p 5.63p 5.54p 5.38p 256806
04/07/2014 5.70p 5.76p 5.58p 5.38p 128874
03/07/2014 5.56p 5.67p 5.56p 5.38p 4904558
02/07/2014 5.56p 5.59p 5.53p 5.38p 800
01/07/2014 5.56p 5.62p 5.52p 5.38p 1763
30/06/2014 5.59p 5.59p 5.47p 5.38p 117192
27/06/2014 5.56p 5.61p 5.54p 5.38p 810220
26/06/2014 5.63p 5.66p 5.60p 5.38p 1793563
25/06/2014 5.59p 5.67p 5.59p 5.38p 1103905
24/06/2014 5.78p 5.80p 5.64p 5.38p 311151
23/06/2014 5.71p 5.81p 5.70p 5.38p 5487165
20/06/2014 5.56p 5.73p 5.56p 5.38p 778680
19/06/2014 5.56p 5.76p 5.56p 5.38p 916383
18/06/2014 5.57p 5.70p 5.52p 5.38p 1933410
17/06/2014 5.92p 5.92p 5.83p 5.38p 232658
16/06/2014 5.92p 8.89p 5.82p 5.38p 5298161
13/06/2014 5.92p 5.95p 5.86p 5.38p 940671
12/06/2014 5.92p 5.99p 5.89p 5.38p 415362
11/06/2014 5.92p 5.95p 5.91p 5.38p 247005
10/06/2014 5.92p 5.92p 5.81p 5.38p 223924
09/06/2014 5.80p 5.83p 5.76p 5.38p 1506829
06/06/2014 5.92p 5.92p 5.78p 5.38p 146140
05/06/2014 5.78p 5.90p 5.78p 5.38p 6964721
04/06/2014 5.92p 5.92p 5.75p 5.38p 659438
03/06/2014 5.92p 5.93p 5.85p 5.38p 818052
02/06/2014 5.95p 6.00p 5.85p 5.38p 1882873
30/05/2014 5.68p 5.94p 5.68p 5.38p 1308461
29/05/2014 5.80p 5.81p 5.38p 5.38p 0
28/05/2014 5.77p 5.81p 5.73p 5.38p 548054
27/05/2014 5.68p 5.82p 5.68p 5.38p 10315
23/05/2014 5.68p 5.78p 5.68p 5.38p 857048
22/05/2014 5.32p 5.72p 5.32p 5.38p 1388743
21/05/2014 5.32p 5.54p 5.32p 5.38p 3255889
20/05/2014 5.32p 5.36p 5.29p 5.38p 173949
19/05/2014 5.29p 5.31p 5.21p 5.38p 626785
16/05/2014 5.31p 5.31p 5.21p 5.38p 3686
15/05/2014 5.32p 5.39p 5.26p 5.38p 488046
14/05/2014 5.41p 5.42p 5.36p 5.38p 69175
13/05/2014 5.32p 5.46p 5.32p 5.39p 160451
12/05/2014 5.32p 5.40p 5.29p 5.38p 82305
09/05/2014 5.32p 5.35p 5.27p 5.27p 1128098
08/05/2014 5.32p 5.35p 5.27p 5.34p 699627
07/05/2014 5.32p 5.32p 5.20p 5.25p 299354
06/05/2014 5.28p 5.28p 5.19p 5.25p 2832308
02/05/2014 5.32p 5.41p 5.32p 5.26p 1841770
01/05/2014 5.29p 5.43p 5.26p 5.26p 0
30/04/2014 5.40p 5.43p 5.34p 5.26p 760258
29/04/2014 5.32p 5.54p 5.21p 5.26p 4246806
28/04/2014 5.30p 5.32p 5.14p 5.26p 761543
25/04/2014 5.32p 5.39p 5.21p 5.26p 880346
24/04/2014 5.32p 5.37p 5.28p 5.28p 37188
23/04/2014 5.32p 5.38p 5.32p 5.32p 195967
22/04/2014 5.32p 5.45p 5.32p 5.40p 1812689
17/04/2014 5.32p 5.34p 5.24p 5.31p 237485
16/04/2014 5.32p 5.32p 5.20p 5.26p 216033
15/04/2014 5.32p 5.32p 5.22p 5.22p 233051
14/04/2014 5.56p 5.56p 5.26p 5.32p 80537
11/04/2014 5.49p 5.49p 5.40p 5.46p 368666
10/04/2014 5.56p 5.68p 5.55p 5.55p 373901
09/04/2014 5.56p 5.57p 5.50p 5.55p 1318314
08/04/2014 5.56p 5.63p 5.32p 5.59p 341806
07/04/2014 5.39p 5.41p 5.32p 5.41p 1257294
04/04/2014 5.56p 5.57p 5.51p 5.53p 108955
03/04/2014 5.56p 5.59p 5.53p 5.59p 21153
02/04/2014 5.35p 5.61p 5.35p 5.55p 906765
01/04/2014 5.35p 5.48p 5.34p 5.44p 810498
31/03/2014 5.38p 5.39p 5.36p 5.39p 412956
28/03/2014 5.35p 5.37p 5.27p 5.37p 2362191
27/03/2014 5.33p 5.39p 5.25p 5.29p 5073826
26/03/2014 5.35p 5.39p 5.29p 5.34p 992603
25/03/2014 5.35p 5.35p 5.25p 5.28p 562571
24/03/2014 5.35p 5.35p 5.17p 5.24p 477028
21/03/2014 5.40p 5.40p 5.27p 5.29p 3308234
20/03/2014 5.58p 5.58p 5.34p 5.48p 840986
19/03/2014 5.58p 5.58p 5.43p 5.48p 366844
18/03/2014 5.58p 5.58p 5.46p 5.51p 2947362
17/03/2014 5.42p 5.49p 5.41p 5.49p 9689
14/03/2014 5.58p 5.58p 5.35p 5.48p 9547450
13/03/2014 5.58p 5.58p 5.46p 5.48p 111175
12/03/2014 5.58p 5.62p 5.51p 5.52p 966
11/03/2014 5.69p 5.70p 5.63p 5.64p 230926
10/03/2014 5.58p 5.72p 5.58p 5.65p 254338

*Close Price adjusted for both dividends and splits