Nokia OYJ (0HAF) Share Price

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

Date Open High Low Close* Volume
24/05/2013 2.81p 2.81p 2.76p 2.81p 499476
23/05/2013 2.96p 2.96p 2.76p 2.81p 841016
22/05/2013 2.92p 2.96p 2.88p 2.96p 194137
21/05/2013 2.96p 2.96p 2.91p 2.96p 41045
20/05/2013 2.96p 2.96p 2.92p 2.96p 387593
17/05/2013 2.96p 2.96p 2.87p 2.96p 37006
16/05/2013 2.82p 2.96p 2.82p 2.96p 395185
15/05/2013 2.82p 2.92p 2.81p 2.82p 750819
14/05/2013 2.94p 2.94p 2.78p 2.82p 2786885
13/05/2013 2.89p 2.94p 2.89p 2.94p 347175
10/05/2013 2.70p 2.82p 2.70p 2.81p 9923
09/05/2013 2.62p 2.72p 2.62p 2.70p 0
08/05/2013 2.62p 2.72p 2.62p 2.62p 1001993
07/05/2013 2.62p 2.73p 2.62p 2.62p 342992
03/05/2013 2.49p 2.53p 2.49p 2.49p 431201
02/05/2013 2.51p 2.53p 2.48p 2.49p 280468
01/05/2013 2.49p 2.56p 2.49p 2.54p 0
30/04/2013 2.49p 2.56p 2.49p 2.49p 374954
29/04/2013 2.51p 2.54p 2.49p 2.49p 6267
26/04/2013 2.49p 2.51p 2.49p 2.49p 518578
25/04/2013 2.39p 2.55p 2.39p 2.49p 300710
24/04/2013 2.39p 2.45p 2.39p 2.39p 298580
23/04/2013 2.43p 2.43p 2.37p 2.39p 827170
22/04/2013 2.39p 2.47p 2.32p 2.39p 55222
19/04/2013 2.41p 2.41p 2.31p 2.39p 2414369
18/04/2013 2.64p 2.71p 2.34p 2.50p 3306044
17/04/2013 2.64p 2.70p 2.59p 2.64p 89490
16/04/2013 2.64p 2.64p 2.58p 2.64p 2803000
15/04/2013 2.62p 2.65p 2.57p 2.64p 105565
12/04/2013 2.59p 2.67p 2.59p 2.64p 200096
11/04/2013 2.59p 2.70p 2.59p 2.59p 187561
10/04/2013 2.59p 2.62p 2.54p 2.59p 177772
09/04/2013 2.59p 2.59p 2.51p 2.59p 1902631
08/04/2013 2.59p 2.59p 2.51p 2.59p 223353
05/04/2013 2.61p 2.64p 2.55p 2.59p 178383
04/04/2013 2.60p 2.66p 2.55p 2.61p 457805
03/04/2013 2.52p 2.57p 2.51p 2.51p 117158
02/04/2013 2.51p 2.53p 2.47p 2.51p 354848
28/03/2013 2.51p 2.57p 2.51p 2.51p 202799
27/03/2013 2.58p 2.59p 2.51p 2.51p 419934
26/03/2013 2.51p 2.59p 2.48p 2.51p 304864
25/03/2013 2.62p 2.62p 2.46p 2.51p 239300
22/03/2013 2.62p 2.63p 2.57p 2.62p 535864
21/03/2013 2.62p 2.68p 2.59p 2.62p 1394005
20/03/2013 2.61p 2.63p 2.60p 2.62p 522914
19/03/2013 2.57p 2.62p 2.52p 2.52p 109092
18/03/2013 2.64p 2.64p 2.52p 2.52p 1891449
15/03/2013 2.76p 2.76p 2.58p 2.64p 2962313
14/03/2013 2.68p 2.76p 2.67p 2.76p 637635
13/03/2013 2.73p 2.76p 2.65p 2.76p 2310774
12/03/2013 2.74p 2.78p 2.72p 2.76p 484011
11/03/2013 2.76p 2.80p 2.70p 2.76p 918434
08/03/2013 2.76p 2.86p 2.76p 2.76p 1266212
07/03/2013 2.78p 2.82p 2.76p 2.76p 1088021
06/03/2013 2.76p 2.77p 2.70p 2.76p 394039
05/03/2013 2.67p 2.76p 2.67p 2.76p 5484051
04/03/2013 2.76p 2.76p 2.58p 2.60p 3120515
01/03/2013 2.79p 2.79p 2.69p 2.76p 3618263
28/02/2013 2.76p 2.86p 2.75p 2.76p 672109
27/02/2013 2.74p 2.86p 2.68p 2.76p 57402
26/02/2013 2.76p 2.83p 2.72p 2.76p 84248
25/02/2013 2.89p 2.93p 2.83p 2.89p 576368
22/02/2013 2.89p 2.89p 2.85p 2.89p 43863
21/02/2013 2.89p 2.89p 2.81p 2.89p 27544
20/02/2013 2.95p 2.95p 2.86p 2.89p 128585
19/02/2013 2.93p 3.02p 2.90p 3.02p 100940
18/02/2013 3.02p 3.02p 2.96p 3.02p 12340
15/02/2013 3.02p 3.03p 2.98p 3.02p 113320
14/02/2013 2.97p 3.02p 2.91p 3.02p 104672
13/02/2013 3.02p 3.03p 3.01p 3.02p 79695
12/02/2013 3.10p 3.10p 3.02p 3.02p 101006
11/02/2013 3.02p 3.12p 3.02p 3.02p 532801
08/02/2013 3.02p 3.08p 2.99p 3.02p 167399
07/02/2013 2.89p 3.09p 2.89p 3.02p 1061317
06/02/2013 2.89p 2.99p 2.89p 2.89p 197786
05/02/2013 2.89p 2.89p 2.77p 2.89p 86101
04/02/2013 2.89p 2.96p 2.79p 2.89p 2882367
01/02/2013 2.88p 2.99p 2.88p 2.89p 1145019
31/01/2013 3.01p 3.01p 2.87p 2.89p 162361
30/01/2013 3.07p 3.14p 3.02p 3.07p 260925
29/01/2013 3.07p 3.18p 3.07p 3.07p 59170
28/01/2013 3.15p 3.15p 3.03p 3.07p 1449318
25/01/2013 3.19p 3.23p 3.06p 3.15p 406097
24/01/2013 3.37p 3.60p 3.08p 3.28p 397433
23/01/2013 3.37p 3.61p 3.37p 3.37p 1905480
22/01/2013 3.38p 3.42p 3.33p 3.37p 261393
21/01/2013 3.37p 3.38p 3.33p 3.37p 31279
18/01/2013 3.53p 3.53p 3.28p 3.37p 464726
17/01/2013 3.49p 3.53p 3.40p 3.53p 2894351
16/01/2013 3.53p 3.53p 3.43p 3.53p 1460689
15/01/2013 3.53p 3.55p 3.41p 3.53p 512896
14/01/2013 3.30p 3.55p 3.30p 3.53p 2004642
11/01/2013 3.31p 3.49p 3.30p 3.30p 328579
10/01/2013 3.00p 3.54p 2.87p 3.31p 2267903
09/01/2013 3.16p 3.16p 2.93p 3.00p 1348514
08/01/2013 3.16p 3.26p 3.07p 3.16p 562947
07/01/2013 3.16p 3.26p 3.16p 3.16p 70742
04/01/2013 3.16p 3.29p 3.16p 3.16p 796160
03/01/2013 3.16p 3.21p 3.10p 3.16p 389821
02/01/2013 3.05p 3.23p 3.05p 3.16p 910381
31/12/2012 2.94p 2.98p 2.94p 2.94p 300000
28/12/2012 3.10p 3.10p 2.93p 2.94p 867468
27/12/2012 3.10p 3.12p 3.00p 3.10p 674240
24/12/2012 3.10p 3.13p 3.05p 3.10p 0
21/12/2012 3.10p 3.13p 3.05p 3.10p 1495472
20/12/2012 3.25p 3.25p 3.09p 3.10p 279506
19/12/2012 3.10p 3.34p 3.10p 3.25p 939293
18/12/2012 2.94p 3.24p 2.94p 3.10p 855276
17/12/2012 2.94p 3.05p 2.90p 2.94p 309640
14/12/2012 2.94p 3.00p 2.87p 2.94p 336278
13/12/2012 2.94p 2.95p 2.85p 2.94p 196130
12/12/2012 2.94p 3.03p 2.91p 2.94p 195634
11/12/2012 2.79p 3.03p 2.79p 2.94p 963565
10/12/2012 3.01p 3.01p 2.75p 2.79p 1524479
07/12/2012 2.70p 3.01p 2.70p 3.01p 1186609
06/12/2012 2.70p 3.04p 2.70p 2.70p 300536
05/12/2012 2.58p 2.82p 2.58p 2.70p 622504
04/12/2012 2.58p 2.58p 2.50p 2.58p 1412251
03/12/2012 2.58p 2.58p 2.51p 2.58p 104680
30/11/2012 2.58p 2.60p 2.48p 2.58p 506056
29/11/2012 2.58p 2.65p 2.55p 2.58p 624940
28/11/2012 2.58p 2.61p 2.46p 2.58p 611817
27/11/2012 2.66p 2.74p 2.54p 2.58p 547572
26/11/2012 2.74p 2.79p 2.61p 2.71p 143666
23/11/2012 2.56p 2.75p 2.53p 2.71p 3597054
22/11/2012 2.35p 2.64p 2.35p 2.56p 38245
21/11/2012 2.35p 2.49p 2.32p 2.35p 400713
20/11/2012 2.32p 2.37p 2.26p 2.35p 1840674
19/11/2012 2.13p 2.30p 2.13p 2.22p 1236887
16/11/2012 2.13p 2.17p 2.13p 2.13p 156941
15/11/2012 2.13p 2.17p 2.09p 2.13p 76523
14/11/2012 2.13p 2.23p 2.13p 2.13p 181854
13/11/2012 2.13p 2.13p 2.08p 2.13p 734910
12/11/2012 2.13p 2.15p 2.13p 2.13p 10350
09/11/2012 2.13p 2.13p 2.06p 2.13p 19851
08/11/2012 2.13p 2.13p 2.06p 2.13p 297460
07/11/2012 2.13p 2.17p 2.05p 2.13p 561876

*Close Price adjusted for both dividends and splits