NOK - Nokia Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 20194.98005.00004.95004.97004.970017,331,700
22 May 20195.11005.16005.10005.13005.130020,785,600
22 May 20190.167 Dividend
21 May 20195.17005.17005.09005.10004.933024,851,200
20 May 20195.07005.12005.00005.08004.913742,968,100
17 May 20194.95005.02004.93004.94004.778234,831,200
16 May 20194.90005.00004.89004.96004.797675,182,300
15 May 20194.72004.80004.71004.77004.613821,222,100
14 May 20194.83004.85004.76004.77004.613832,932,800
13 May 20194.83004.86004.80004.82004.662223,964,600
10 May 20194.91004.96004.86004.93004.768622,776,500
09 May 20194.92004.97004.90004.95004.787929,449,800
08 May 20194.99005.04004.98004.98004.816922,076,200
07 May 20195.07005.10004.98005.04004.875039,943,400
06 May 20195.06005.16005.05005.14004.971728,199,200
03 May 20195.14005.21005.13005.18005.010428,702,900
02 May 20195.21005.22005.15005.19005.020129,368,500
01 May 20195.31005.34005.22005.22005.049124,970,500
30 Apr 20195.24005.33005.23005.28005.107129,843,800
29 Apr 20195.36005.37005.30005.32005.145824,526,200
26 Apr 20195.34005.45005.33005.36005.184527,525,200
25 Apr 20195.34005.35005.20005.30005.126572,436,300
24 Apr 20195.81005.84005.76005.79005.600423,394,900
23 Apr 20195.77005.81005.75005.80005.610115,914,700
22 Apr 20195.84005.84005.78005.81005.619811,826,100
18 Apr 20195.80005.84005.77005.81005.619813,496,600
17 Apr 20195.76005.87005.75005.82005.629426,628,100
16 Apr 20195.68005.72005.66005.68005.494021,111,600
15 Apr 20195.73005.73005.63005.64005.455339,245,500
12 Apr 20195.90005.96005.88005.94005.745516,105,100
11 Apr 20195.86005.90005.84005.87005.677812,022,900
10 Apr 20195.86005.89005.84005.85005.658413,640,900
09 Apr 20195.89005.92005.85005.86005.668114,416,600
08 Apr 20195.94005.96005.90005.96005.764810,652,700
05 Apr 20195.93005.94005.91005.92005.72619,515,600
04 Apr 20195.95005.96005.88005.90005.706817,011,000
03 Apr 20195.92005.96005.89005.90005.706821,194,900
02 Apr 20195.83005.85005.77005.81005.619816,224,300
01 Apr 20195.78005.80005.75005.77005.581118,024,900
29 Mar 20195.74005.76005.69005.72005.532723,922,300
28 Mar 20195.72005.74005.66005.69005.503740,834,100
27 Mar 20195.81005.86005.78005.82005.629424,587,100
26 Mar 20195.86005.87005.80005.82005.629423,046,800
25 Mar 20195.93005.95005.83005.87005.677834,181,200
22 Mar 20195.94006.02005.76005.88005.687595,614,700
21 Mar 20196.26006.34006.24006.26006.055031,097,600
20 Mar 20196.29006.33006.21006.29006.084023,309,800
19 Mar 20196.38006.41006.32006.35006.142123,996,100
18 Mar 20196.37006.38006.31006.33006.122720,221,100
15 Mar 20196.34006.42006.31006.39006.180822,230,200
14 Mar 20196.17006.25006.15006.22006.016318,598,000
13 Mar 20196.15006.18006.13006.14005.938916,889,800
12 Mar 20196.18006.25006.15006.20005.997020,990,500
11 Mar 20196.05006.17006.04006.14005.938926,335,800
08 Mar 20195.96006.09005.95006.07005.871228,689,400
07 Mar 20196.07006.08006.02006.03005.832517,576,100
06 Mar 20196.12006.13006.06006.10005.900321,097,500
05 Mar 20196.09006.19006.09006.16005.958318,795,000
04 Mar 20196.13006.14006.03006.08005.880926,505,800
01 Mar 20196.12006.17006.08006.11005.909924,788,200
28 Feb 20196.10006.13006.07006.09005.890626,216,800
27 Feb 20196.15006.15006.07006.12005.919622,102,900
26 Feb 20196.15006.20006.11006.12005.919627,324,400
25 Feb 20196.28006.28006.11006.15005.948632,257,700
22 Feb 20196.15006.25006.14006.24006.035726,931,600
21 Feb 20196.10006.17006.09006.15005.948625,796,000
20 Feb 20196.05006.12006.03006.10005.900322,922,800
19 Feb 20196.13006.19006.12006.17005.968022,651,500
15 Feb 20196.30006.33006.26006.32006.113120,775,700
14 Feb 20196.31006.34006.27006.30006.093718,292,800
13 Feb 20196.27006.35006.26006.32006.113118,786,100
12 Feb 20196.21006.26006.15006.24006.035729,400,700
11 Feb 20196.19006.23006.13006.21006.006723,293,400
08 Feb 20195.96006.19005.96006.16005.958337,475,100
07 Feb 20196.02006.03005.95005.96005.764839,599,500
06 Feb 20196.08006.11006.04006.05005.851923,624,000
05 Feb 20196.05006.09006.02006.04005.842227,216,200
04 Feb 20196.12006.12005.98006.06005.861633,474,700
01 Feb 20196.26006.26006.09006.13005.929345,701,700
31 Jan 20196.36006.40006.21006.35006.142171,227,900
30 Jan 20196.50006.65006.45006.57006.354934,552,800
29 Jan 20196.51006.60006.48006.55006.335534,649,100
28 Jan 20196.48006.51006.42006.49006.277536,912,200
25 Jan 20196.38006.64006.37006.60006.383958,825,000
24 Jan 20196.15006.20006.09006.16005.958329,669,900
23 Jan 20196.06006.12006.01006.05005.851914,700,400
22 Jan 20196.00006.04005.95005.97005.774517,110,800
18 Jan 20196.11006.13006.04006.11005.909922,432,600
17 Jan 20195.96006.00005.94005.98005.784219,734,200
16 Jan 20195.96006.00005.90005.95005.755224,161,700
15 Jan 20196.00006.08006.00006.05005.851914,197,300
14 Jan 20196.03006.07006.00006.02005.822915,287,800
11 Jan 20196.06006.10006.03006.08005.880914,824,200
10 Jan 20196.11006.18006.09006.14005.938921,832,900
09 Jan 20196.16006.24006.14006.21006.006725,471,600
08 Jan 20196.07006.16006.03006.15005.948633,497,100
07 Jan 20195.95006.09005.93006.02005.822925,502,600
04 Jan 20195.73005.96005.73005.93005.735834,666,300
03 Jan 20195.64005.65005.56005.57005.387617,353,000
02 Jan 20195.70005.77005.69005.74005.552024,338,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...