Nokia OYJ (0HAF) Share Price

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

Date Open High Low Close* Volume
22/07/2016 5.28p 5.30p 5.25p 5.28p 158997
21/07/2016 5.33p 5.38p 5.28p 5.29p 1017197
20/07/2016 5.23p 5.29p 5.19p 5.28p 689594
19/07/2016 5.26p 5.29p 5.18p 5.18p 853124
18/07/2016 5.35p 5.36p 5.27p 5.30p 628401
15/07/2016 5.33p 5.34p 5.28p 5.34p 246194
14/07/2016 5.34p 5.38p 5.31p 5.34p 1177732
13/07/2016 5.14p 5.35p 5.14p 5.31p 1502104
12/07/2016 5.04p 5.09p 5.03p 5.07p 800605
11/07/2016 4.98p 5.04p 4.95p 5.03p 60443
08/07/2016 4.78p 4.96p 4.77p 4.94p 205504
07/07/2016 4.79p 4.83p 4.75p 4.79p 431490
06/07/2016 4.82p 4.82p 4.72p 4.78p 1400578
05/07/2016 4.96p 4.96p 4.80p 4.81p 2452291
04/07/2016 5.10p 5.10p 4.98p 4.98p 209997
01/07/2016 5.13p 5.13p 5.03p 5.08p 395098
30/06/2016 5.01p 5.11p 5.01p 5.11p 1465676
29/06/2016 4.87p 4.98p 4.87p 4.97p 291618
28/06/2016 4.66p 4.89p 4.66p 4.82p 749290
27/06/2016 4.49p 4.75p 4.48p 4.55p 1536849
24/06/2016 5.03p 5.03p 4.24p 5.03p 46496
23/06/2016 4.98p 5.06p 4.95p 5.03p 2457366
22/06/2016 4.97p 4.98p 4.90p 4.97p 2782823
21/06/2016 4.95p 4.96p 4.90p 4.95p 310466
20/06/2016 4.94p 4.97p 4.92p 4.94p 440963
17/06/2016 4.92p 4.92p 4.82p 4.82p 322399
16/06/2016 5.01p 5.13p 5.01p 5.07p 2824262
15/06/2016 5.01p 5.05p 4.94p 5.05p 1820677
14/06/2016 5.00p 5.09p 4.94p 4.96p 1644504
13/06/2016 4.95p 5.11p 4.91p 5.05p 9703854
10/06/2016 5.04p 5.07p 4.98p 4.99p 1808577
09/06/2016 5.04p 5.06p 5.01p 5.03p 239531
08/06/2016 5.04p 5.06p 5.01p 5.03p 340026
07/06/2016 5.04p 5.09p 5.03p 5.04p 2336499
06/06/2016 5.02p 5.05p 5.01p 5.01p 7314472
03/06/2016 5.08p 5.11p 5.01p 5.03p 296235
02/06/2016 5.06p 5.07p 5.01p 5.07p 2128274
01/06/2016 5.16p 5.16p 5.07p 5.07p 2577053
31/05/2016 5.14p 5.14p 5.07p 5.09p 2721514
27/05/2016 5.03p 5.07p 4.99p 5.05p 485709
26/05/2016 5.00p 5.04p 4.99p 5.00p 324694
25/05/2016 4.83p 5.04p 4.83p 5.04p 2793844
24/05/2016 4.66p 4.81p 4.64p 4.80p 1145834
23/05/2016 4.67p 4.69p 4.64p 4.68p 459742
20/05/2016 4.62p 4.65p 4.58p 4.65p 999557
19/05/2016 4.67p 4.67p 4.60p 4.61p 4140231
18/05/2016 4.53p 4.68p 4.53p 4.67p 2904969
17/05/2016 4.59p 4.61p 4.53p 4.53p 1460056
16/05/2016 4.61p 4.61p 4.55p 4.59p 1108579
13/05/2016 4.66p 4.72p 4.60p 4.63p 1186697
12/05/2016 4.62p 4.63p 4.55p 4.55p 2931719
11/05/2016 4.70p 4.71p 4.58p 4.64p 3213641
10/05/2016 5.02p 5.03p 4.65p 4.65p 4506039
09/05/2016 5.01p 5.03p 4.97p 5.01p 5979543
06/05/2016 5.03p 5.03p 4.92p 4.95p 1750853
05/05/2016 5.03p 5.07p 4.99p 5.03p 196884
04/05/2016 5.07p 5.09p 4.99p 5.03p 361078
03/05/2016 5.18p 5.18p 5.09p 5.09p 136044
29/04/2016 5.26p 5.26p 5.15p 5.15p 3296162
28/04/2016 5.26p 5.29p 5.18p 5.28p 2856087
27/04/2016 5.26p 5.27p 5.20p 5.26p 9672607
26/04/2016 5.29p 5.32p 5.25p 5.25p 151884
25/04/2016 5.37p 5.39p 5.22p 5.23p 256092
22/04/2016 5.40p 5.40p 5.32p 5.38p 164444
21/04/2016 5.38p 5.41p 5.30p 5.36p 1701930
20/04/2016 5.52p 5.52p 5.38p 5.45p 830367
19/04/2016 5.46p 5.58p 5.44p 5.54p 136765
18/04/2016 5.39p 5.45p 5.38p 5.44p 108742
15/04/2016 5.49p 5.53p 5.37p 5.45p 1045176
14/04/2016 5.41p 5.53p 5.36p 5.53p 1129630
13/04/2016 5.22p 5.36p 5.16p 5.36p 872132
12/04/2016 5.19p 5.19p 5.11p 5.16p 3534441
11/04/2016 5.30p 5.31p 5.20p 5.24p 2386062
08/04/2016 5.17p 5.32p 5.07p 5.28p 422096
07/04/2016 5.15p 5.17p 5.07p 5.07p 89564
06/04/2016 5.10p 5.17p 5.09p 5.13p 211866
05/04/2016 5.07p 5.16p 5.06p 5.13p 248560
04/04/2016 5.10p 5.16p 5.06p 5.11p 249292
01/04/2016 5.17p 5.22p 5.07p 5.11p 2398958
31/03/2016 5.33p 5.33p 5.22p 5.22p 352649
30/03/2016 5.25p 5.37p 5.22p 5.34p 162231
29/03/2016 5.22p 5.27p 5.21p 5.22p 116848
24/03/2016 5.31p 5.32p 5.15p 5.20p 428224
23/03/2016 5.44p 5.47p 5.29p 5.32p 101625
22/03/2016 5.39p 5.44p 5.33p 5.42p 544165
21/03/2016 5.44p 5.49p 5.39p 5.39p 59025
18/03/2016 5.41p 5.45p 5.39p 5.45p 1207486
17/03/2016 5.52p 5.52p 5.34p 5.41p 924118
16/03/2016 5.47p 5.48p 5.36p 5.41p 914054
15/03/2016 5.45p 5.47p 5.41p 5.47p 551105
14/03/2016 5.44p 5.51p 5.39p 5.46p 99800
11/03/2016 5.38p 5.45p 5.36p 5.39p 1060850
10/03/2016 5.40p 5.45p 5.32p 5.36p 1112524
09/03/2016 5.39p 5.40p 5.30p 5.39p 865428
08/03/2016 5.56p 5.60p 5.34p 5.39p 1791139
07/03/2016 5.60p 5.62p 5.53p 5.60p 8626245
04/03/2016 5.58p 5.65p 5.53p 5.61p 1120987
03/03/2016 5.68p 5.68p 5.52p 5.53p 8494320
02/03/2016 5.69p 5.70p 5.63p 5.68p 495923
01/03/2016 5.61p 5.69p 5.60p 5.67p 375488
29/02/2016 5.55p 5.61p 5.46p 5.61p 315728
26/02/2016 5.68p 5.68p 5.57p 5.59p 296719
25/02/2016 5.52p 5.62p 5.50p 5.62p 1391263
24/02/2016 5.56p 5.58p 5.41p 5.49p 3444319
23/02/2016 5.64p 5.64p 5.55p 5.55p 812259
22/02/2016 5.52p 5.63p 5.52p 5.59p 1111321
19/02/2016 5.58p 5.59p 5.38p 5.39p 357559
18/02/2016 5.56p 5.60p 5.53p 5.59p 185881
17/02/2016 5.34p 5.50p 5.30p 5.50p 104430
16/02/2016 5.30p 5.34p 5.25p 5.30p 1253899
15/02/2016 5.36p 5.36p 5.26p 5.26p 2026402
12/02/2016 5.14p 5.26p 5.11p 5.22p 4347228
11/02/2016 5.46p 5.46p 5.09p 5.19p 1283557
10/02/2016 5.31p 5.42p 5.28p 5.30p 2771274
09/02/2016 5.23p 5.38p 5.19p 5.24p 1162435
08/02/2016 5.43p 5.43p 5.20p 5.22p 4674912
05/02/2016 5.65p 5.65p 5.43p 5.43p 1890286
04/02/2016 5.78p 5.80p 5.60p 5.64p 2914870
03/02/2016 5.79p 5.86p 5.69p 5.73p 4006183
02/02/2016 5.86p 5.90p 5.73p 5.80p 1391097
01/02/2016 5.97p 5.97p 5.85p 5.90p 1882866
29/01/2016 6.59p 6.88p 6.49p 6.88p 11911175
28/01/2016 6.71p 6.71p 6.42p 6.49p 920061
27/01/2016 6.72p 6.72p 6.55p 6.66p 1157956
26/01/2016 6.54p 6.72p 6.54p 6.72p 94481
25/01/2016 6.76p 6.77p 6.56p 6.64p 1159057
22/01/2016 6.70p 6.72p 6.53p 6.70p 1383425
21/01/2016 6.50p 6.57p 6.40p 6.54p 1613329
20/01/2016 6.56p 6.56p 6.39p 6.47p 370907
19/01/2016 6.63p 6.67p 6.49p 6.64p 310641
18/01/2016 6.63p 6.68p 6.42p 6.49p 2390364
15/01/2016 6.76p 6.81p 6.57p 6.58p 1643807
14/01/2016 6.79p 6.79p 6.67p 6.78p 925280
13/01/2016 6.96p 6.99p 6.86p 6.88p 1629070
12/01/2016 6.89p 6.94p 6.77p 6.89p 2912848
11/01/2016 6.77p 6.97p 6.75p 6.89p 7507449
08/01/2016 6.69p 6.87p 6.69p 6.78p 4278369
07/01/2016 6.54p 6.66p 6.44p 6.62p 2108622
06/01/2016 6.68p 6.68p 6.68p 6.68p 0
05/01/2016 6.66p 6.69p 6.58p 6.68p 1141063
04/01/2016 6.47p 6.66p 6.42p 6.58p 5720859
31/12/2015 6.59p 6.59p 6.59p 6.59p 0
30/12/2015 6.62p 6.65p 6.59p 6.59p 543650
29/12/2015 6.52p 6.63p 6.50p 6.63p 1801031
24/12/2015 6.61p 6.61p 6.61p 6.61p 0
23/12/2015 6.61p 6.61p 6.53p 6.61p 95901
22/12/2015 6.55p 6.59p 6.45p 6.58p 209638
21/12/2015 6.42p 6.57p 6.38p 6.52p 1232799
18/12/2015 6.39p 6.49p 6.27p 6.36p 4836692
17/12/2015 6.56p 6.59p 6.40p 6.49p 3861540
16/12/2015 6.30p 6.50p 6.30p 6.45p 1191377
15/12/2015 6.30p 6.39p 6.24p 6.39p 926172
14/12/2015 6.32p 6.42p 6.24p 6.24p 1751416
11/12/2015 6.41p 6.42p 6.24p 6.32p 2832044
10/12/2015 6.48p 6.53p 6.35p 6.42p 1198701
09/12/2015 6.66p 6.69p 6.47p 6.47p 5628539
08/12/2015 6.79p 6.82p 6.58p 6.65p 2133261
07/12/2015 6.83p 6.90p 6.80p 6.82p 3726128
04/12/2015 6.85p 6.86p 6.70p 6.81p 1100952
03/12/2015 7.08p 7.08p 6.85p 6.86p 1168509
02/12/2015 6.96p 7.10p 6.95p 7.07p 2040099
01/12/2015 6.92p 7.03p 6.92p 6.97p 2657662
30/11/2015 6.79p 6.85p 6.75p 6.84p 165449
27/11/2015 6.83p 6.83p 6.80p 6.82p 4188200
26/11/2015 6.86p 6.88p 6.83p 6.86p 22030
25/11/2015 6.82p 6.86p 6.80p 6.86p 623850
24/11/2015 6.92p 6.92p 6.81p 6.82p 577242
23/11/2015 6.93p 6.97p 6.85p 6.95p 914199
20/11/2015 6.82p 6.95p 6.82p 6.95p 500800
19/11/2015 6.86p 6.87p 6.76p 6.84p 2496885
18/11/2015 6.86p 6.86p 6.80p 6.84p 1738585
17/11/2015 6.82p 6.89p 6.78p 6.84p 326644
16/11/2015 6.63p 6.75p 6.61p 6.72p 88815
13/11/2015 6.85p 6.85p 6.67p 6.67p 4605805
12/11/2015 6.85p 6.97p 6.84p 6.84p 99331
11/11/2015 6.76p 6.88p 6.75p 6.88p 5389319
10/11/2015 6.93p 6.94p 6.73p 6.76p 673330
09/11/2015 6.98p 7.02p 6.91p 6.91p 268527
06/11/2015 6.93p 7.00p 6.90p 6.97p 830993
05/11/2015 6.90p 7.01p 6.88p 6.93p 201562
04/11/2015 6.90p 7.04p 6.88p 7.00p 1009044
03/11/2015 6.70p 6.88p 6.70p 6.88p 961448
02/11/2015 6.66p 6.80p 6.66p 6.77p 531861
30/10/2015 6.60p 6.79p 6.08p 6.77p 505250
29/10/2015 6.65p 6.75p 5.87p 6.70p 5361250
28/10/2015 5.96p 6.07p 5.95p 6.07p 523859
27/10/2015 6.09p 6.11p 5.95p 5.95p 2643778
26/10/2015 6.10p 6.22p 6.02p 6.09p 2593058
23/10/2015 6.32p 6.32p 6.16p 6.22p 2323647
22/10/2015 6.15p 6.32p 6.13p 6.32p 1299550
21/10/2015 6.14p 6.21p 6.10p 6.18p 902739
20/10/2015 6.15p 6.23p 6.07p 6.11p 1086349
19/10/2015 6.14p 6.22p 6.14p 6.20p 1425600
16/10/2015 6.20p 6.21p 6.13p 6.16p 572983
15/10/2015 6.03p 6.19p 6.03p 6.19p 813248
14/10/2015 6.16p 6.16p 6.00p 6.03p 176647
13/10/2015 6.08p 6.18p 6.03p 6.03p 372169
12/10/2015 6.17p 6.22p 6.05p 6.14p 171383
09/10/2015 6.28p 6.28p 6.07p 6.14p 1244916
08/10/2015 6.20p 6.28p 6.13p 6.20p 2804925

*Close Price adjusted for both dividends and splits