Nokia OYJ (0HAF) Share Price

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

Date Open High Low Close* Volume
07/03/2014 5.58p 5.73p 5.58p 5.64p 1230500
06/03/2014 5.58p 5.69p 5.58p 5.64p 623189
05/03/2014 5.60p 5.68p 5.57p 5.65p 1614486
04/03/2014 5.58p 5.59p 5.55p 5.59p 245046
03/03/2014 5.41p 5.50p 5.40p 5.49p 464187
28/02/2014 5.58p 5.61p 5.56p 5.59p 1128083
27/02/2014 5.58p 5.59p 5.55p 5.59p 56679
26/02/2014 5.59p 5.65p 5.59p 5.61p 223821
25/02/2014 5.55p 5.61p 5.52p 5.61p 1825756
24/02/2014 5.36p 5.51p 5.36p 5.46p 4045643
21/02/2014 5.36p 5.43p 5.36p 5.41p 14056
20/02/2014 5.36p 5.44p 5.26p 5.30p 55926
19/02/2014 5.32p 5.39p 5.30p 5.30p 104852
18/02/2014 5.36p 5.36p 5.21p 5.34p 267702
17/02/2014 5.22p 5.26p 5.22p 5.26p 16727
14/02/2014 5.36p 5.36p 5.20p 5.25p 385100
13/02/2014 5.24p 5.29p 5.24p 5.29p 2786356
12/02/2014 5.36p 5.36p 5.22p 5.29p 194160
11/02/2014 5.57p 5.57p 5.36p 5.38p 1497700
10/02/2014 5.11p 5.60p 5.11p 5.45p 908557
07/02/2014 5.11p 5.23p 5.11p 5.20p 285075
06/02/2014 4.99p 5.20p 4.99p 5.16p 3706974
05/02/2014 5.11p 5.11p 5.03p 5.03p 4540
04/02/2014 5.11p 5.11p 4.93p 5.04p 130711
03/02/2014 5.11p 5.18p 5.00p 5.03p 362060
31/01/2014 5.11p 5.19p 5.11p 5.14p 9682
30/01/2014 5.19p 5.21p 5.13p 5.17p 427122
29/01/2014 5.19p 5.25p 5.17p 5.19p 1944995
28/01/2014 5.11p 5.18p 5.11p 5.14p 42720
27/01/2014 5.11p 5.23p 5.07p 5.11p 432223
24/01/2014 5.15p 5.28p 5.07p 5.07p 3342562
23/01/2014 5.96p 5.96p 5.11p 5.11p 346516
22/01/2014 5.85p 5.85p 5.68p 5.81p 469819
21/01/2014 5.86p 5.86p 5.78p 5.84p 140865
20/01/2014 5.81p 5.87p 5.81p 5.85p 33143
17/01/2014 5.96p 5.96p 5.77p 5.86p 7935
16/01/2014 5.96p 5.96p 5.80p 5.88p 96481
15/01/2014 5.96p 5.96p 5.88p 5.90p 274819
14/01/2014 5.96p 5.96p 5.79p 5.86p 2038766
13/01/2014 5.96p 6.00p 5.95p 5.96p 2062
10/01/2014 5.98p 6.01p 5.94p 5.99p 1705278
09/01/2014 5.76p 6.10p 5.76p 5.99p 65664
08/01/2014 5.87p 5.92p 5.86p 5.87p 1038841
07/01/2014 5.87p 5.94p 5.86p 5.86p 314836
06/01/2014 5.76p 5.90p 5.76p 5.86p 4136
03/01/2014 5.76p 5.93p 5.76p 5.86p 16813
02/01/2014 5.88p 5.91p 5.83p 5.83p 386454
31/12/2013 5.76p 5.89p 5.76p 5.81p 39001
30/12/2013 5.89p 5.89p 5.81p 5.81p 50573
27/12/2013 5.76p 5.87p 5.76p 5.84p 187402
24/12/2013 5.74p 5.75p 5.70p 5.74p 6479
23/12/2013 5.75p 5.75p 5.70p 5.75p 6004570
20/12/2013 5.47p 5.74p 5.47p 5.62p 803017
19/12/2013 5.47p 5.66p 5.47p 5.59p 199682
18/12/2013 5.47p 5.60p 5.42p 5.55p 448162
17/12/2013 5.45p 5.45p 5.38p 5.41p 101835
16/12/2013 5.65p 5.65p 5.44p 5.50p 801350
13/12/2013 5.65p 5.65p 5.55p 5.57p 911907
12/12/2013 5.74p 5.74p 5.60p 5.60p 11212
11/12/2013 5.91p 5.91p 5.74p 5.76p 66122
10/12/2013 5.91p 5.91p 5.62p 5.81p 79994
09/12/2013 5.81p 5.92p 5.81p 5.91p 2320585
06/12/2013 5.91p 5.91p 5.70p 5.72p 141253
05/12/2013 5.80p 5.80p 5.70p 5.78p 86530
04/12/2013 5.91p 5.91p 5.70p 5.82p 105093
03/12/2013 5.91p 5.91p 5.71p 5.78p 1934721
02/12/2013 5.94p 5.98p 5.89p 5.89p 122706
29/11/2013 5.97p 5.99p 5.96p 5.96p 452154
28/11/2013 5.93p 6.00p 5.93p 5.98p 1658292
27/11/2013 5.91p 5.96p 5.89p 5.95p 670142
26/11/2013 5.91p 6.02p 5.91p 5.95p 1410180
25/11/2013 6.00p 6.02p 5.95p 5.96p 430926
22/11/2013 5.91p 6.00p 5.91p 5.97p 591487
21/11/2013 5.89p 5.95p 5.87p 5.93p 34725
20/11/2013 5.91p 5.96p 5.72p 5.92p 2993806
19/11/2013 5.91p 6.02p 5.82p 5.84p 1511558
18/11/2013 5.94p 6.01p 5.93p 5.98p 3381937
15/11/2013 5.91p 5.97p 5.91p 5.93p 92192
14/11/2013 5.91p 5.95p 5.90p 5.91p 836537
13/11/2013 5.68p 5.80p 5.68p 5.78p 632786
12/11/2013 5.68p 5.74p 5.68p 5.73p 37426
11/11/2013 5.72p 5.80p 5.72p 5.75p 9955
08/11/2013 5.66p 5.68p 5.54p 5.68p 880170
07/11/2013 5.89p 5.91p 5.74p 5.80p 540808
06/11/2013 5.78p 5.88p 5.78p 5.88p 2168469
05/11/2013 5.63p 5.78p 5.63p 5.74p 630017
04/11/2013 5.70p 5.86p 5.70p 5.74p 1005016
01/11/2013 5.61p 5.72p 5.58p 5.72p 1329880
31/10/2013 5.63p 5.63p 5.55p 5.57p 489131
30/10/2013 5.35p 5.70p 5.35p 5.59p 7012651
29/10/2013 5.20p 5.40p 4.95p 5.34p 2407882
28/10/2013 5.08p 5.10p 4.97p 4.99p 514174
25/10/2013 5.20p 5.21p 5.07p 5.12p 746314
24/10/2013 5.20p 5.32p 5.16p 5.18p 297986
23/10/2013 5.34p 5.63p 5.26p 5.30p 1302457
22/10/2013 5.21p 5.28p 5.10p 5.26p 536819
21/10/2013 5.25p 5.29p 5.20p 5.20p 33441
18/10/2013 5.20p 5.32p 5.20p 5.26p 218739
17/10/2013 5.21p 5.26p 5.16p 5.25p 561003
16/10/2013 5.00p 5.24p 5.00p 5.21p 829778
15/10/2013 4.81p 5.17p 4.81p 5.10p 754961
14/10/2013 4.81p 4.91p 4.81p 4.89p 329075
11/10/2013 4.81p 4.90p 4.81p 4.87p 251168
10/10/2013 4.79p 4.84p 4.79p 4.81p 2139112
09/10/2013 4.81p 4.87p 4.75p 4.81p 2372910
08/10/2013 4.81p 4.94p 4.81p 4.81p 845133
07/10/2013 4.81p 4.90p 4.81p 4.81p 206289
04/10/2013 4.93p 4.93p 4.81p 4.81p 12398
03/10/2013 4.91p 4.95p 4.81p 4.81p 132329
02/10/2013 4.81p 4.97p 4.81p 4.81p 225158
01/10/2013 4.81p 4.95p 4.81p 4.81p 880677
30/09/2013 4.81p 4.87p 4.81p 4.81p 275508
27/09/2013 4.90p 4.92p 4.81p 4.81p 23964
26/09/2013 4.81p 4.90p 4.81p 4.81p 105493
25/09/2013 4.81p 4.91p 4.81p 4.81p 2087758
24/09/2013 4.91p 4.91p 4.81p 4.81p 2693693
23/09/2013 5.06p 5.06p 4.81p 4.81p 942918
20/09/2013 4.89p 5.06p 4.87p 5.06p 10645
19/09/2013 5.02p 5.06p 4.92p 5.06p 2010362
18/09/2013 4.78p 4.91p 4.78p 4.78p 21035
17/09/2013 4.78p 4.78p 4.62p 4.78p 1145903
16/09/2013 4.86p 4.86p 4.71p 4.78p 492670
13/09/2013 4.79p 4.88p 4.78p 4.78p 4845763
12/09/2013 4.46p 4.70p 4.26p 4.53p 9886798
11/09/2013 4.18p 4.43p 4.18p 4.36p 4918206
10/09/2013 4.20p 4.25p 4.18p 4.18p 1703431
09/09/2013 4.11p 4.19p 4.11p 4.18p 2725302
06/09/2013 4.21p 4.25p 4.11p 4.18p 2327755
05/09/2013 4.03p 4.20p 4.03p 4.18p 201694
04/09/2013 3.90p 4.04p 3.90p 3.99p 6126955
03/09/2013 4.31p 4.36p 3.99p 3.99p 12841989
02/09/2013 2.95p 2.98p 2.92p 2.92p 251690
30/08/2013 2.97p 2.99p 2.92p 2.92p 360649
29/08/2013 2.98p 2.98p 2.92p 2.92p 10736
28/08/2013 3.05p 3.05p 2.90p 2.92p 511266
27/08/2013 3.05p 3.05p 3.03p 3.04p 23279
23/08/2013 3.08p 3.08p 2.99p 3.05p 1900
22/08/2013 3.05p 3.05p 2.99p 3.05p 105794
21/08/2013 3.01p 3.05p 2.99p 3.05p 19335
20/08/2013 3.08p 3.08p 3.01p 3.05p 275276
19/08/2013 3.05p 3.10p 3.05p 3.05p 6072
16/08/2013 3.05p 3.09p 3.05p 3.05p 265
15/08/2013 3.05p 3.12p 3.05p 3.05p 1031143
14/08/2013 3.05p 3.16p 3.05p 3.05p 27997
13/08/2013 3.16p 3.16p 3.05p 3.05p 38124
12/08/2013 3.13p 3.14p 3.05p 3.05p 36936
09/08/2013 3.10p 3.13p 3.05p 3.05p 117283
08/08/2013 3.05p 3.09p 3.05p 3.05p 39038
07/08/2013 3.06p 3.09p 3.05p 3.05p 13370
06/08/2013 3.05p 3.10p 3.05p 3.05p 9972
05/08/2013 3.05p 3.06p 3.00p 3.05p 4578
02/08/2013 3.05p 3.05p 3.01p 3.05p 287980
01/08/2013 2.97p 3.05p 2.97p 3.05p 9825
31/07/2013 3.05p 3.05p 2.99p 3.05p 551
30/07/2013 3.05p 3.05p 3.00p 3.05p 168342
29/07/2013 3.01p 3.05p 2.99p 3.05p 41591
26/07/2013 3.05p 3.05p 3.00p 3.05p 23257
25/07/2013 3.05p 3.05p 3.00p 3.05p 189958
24/07/2013 3.05p 3.05p 3.03p 3.05p 967276
23/07/2013 3.05p 3.05p 3.04p 3.05p 452270
22/07/2013 3.05p 3.05p 3.02p 3.05p 16642
19/07/2013 3.05p 3.05p 2.99p 3.05p 811838
18/07/2013 3.08p 3.08p 2.97p 3.05p 1597195
17/07/2013 3.23p 3.23p 3.05p 3.05p 31751
16/07/2013 3.23p 3.23p 3.08p 3.23p 59624
15/07/2013 3.14p 3.23p 3.14p 3.23p 1891487
12/07/2013 3.22p 3.23p 3.15p 3.23p 2899
11/07/2013 3.22p 3.23p 3.19p 3.23p 125843
10/07/2013 3.31p 3.31p 3.21p 3.23p 13295
09/07/2013 3.10p 3.31p 3.10p 3.23p 321106
08/07/2013 3.14p 3.19p 3.10p 3.10p 16717
05/07/2013 3.19p 3.20p 3.09p 3.10p 4449
04/07/2013 3.02p 3.10p 3.02p 3.10p 44975
03/07/2013 2.99p 2.99p 2.96p 2.96p 232215
02/07/2013 3.12p 3.13p 2.92p 2.96p 38313
01/07/2013 3.13p 3.13p 3.04p 3.12p 51221
28/06/2013 2.99p 2.99p 2.85p 2.85p 31837
27/06/2013 2.99p 3.00p 2.96p 2.99p 488626
26/06/2013 2.91p 2.99p 2.91p 2.99p 124655
25/06/2013 2.90p 2.99p 2.88p 2.99p 703941
24/06/2013 2.99p 2.99p 2.87p 2.99p 7545038
21/06/2013 2.99p 3.00p 2.85p 3.00p 0
20/06/2013 2.89p 3.00p 2.85p 2.99p 4965133
19/06/2013 2.86p 2.88p 2.85p 2.87p 1602897
18/06/2013 2.76p 2.79p 2.76p 2.76p 71744
17/06/2013 2.75p 2.80p 2.75p 2.76p 89232
14/06/2013 2.65p 2.77p 2.65p 2.76p 132922
13/06/2013 2.58p 2.66p 2.58p 2.66p 25287
12/06/2013 2.62p 2.66p 2.56p 2.66p 135781
11/06/2013 2.70p 2.70p 2.63p 2.66p 733862
10/06/2013 2.66p 2.72p 2.66p 2.66p 7647
07/06/2013 2.67p 2.67p 2.65p 2.66p 176010
06/06/2013 2.64p 2.66p 2.64p 2.66p 19055
05/06/2013 2.69p 2.72p 2.65p 2.66p 64480
04/06/2013 2.66p 2.71p 2.64p 2.66p 1084200
03/06/2013 2.66p 2.66p 2.64p 2.66p 37456
31/05/2013 2.69p 2.69p 2.62p 2.66p 137127
30/05/2013 2.81p 2.81p 2.69p 2.81p 241949
29/05/2013 2.81p 2.81p 2.75p 2.81p 565564
28/05/2013 2.81p 2.83p 2.80p 2.81p 83005

*Close Price adjusted for both dividends and splits