NYSE - Delayed Quote • USD
Nokia Oyj (NOK)
At close: April 24 at 4:00 PM EDT
Pre-Market: 5:27 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.6600 | 3.6800 | 3.6300 | 3.6500 | 3.6500 | 13,128,100 |
| Apr 23, 2024 | 3.5800 | 3.6900 | 3.5600 | 3.6800 | 3.6800 | 17,830,800 |
| Apr 22, 2024 | 0.0430 Dividend | |||||
| Apr 22, 2024 | 3.6600 | 3.7300 | 3.6300 | 3.6900 | 3.6900 | 21,685,400 |
| Apr 19, 2024 | 3.4900 | 3.5500 | 3.4800 | 3.5200 | 3.4770 | 17,394,400 |
| Apr 18, 2024 | 3.3700 | 3.4500 | 3.3600 | 3.4500 | 3.4079 | 21,249,100 |
| Apr 17, 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3300 | 3.2893 | 21,438,800 |
| Apr 16, 2024 | 3.3700 | 3.3900 | 3.3200 | 3.3300 | 3.2893 | 35,270,100 |
| Apr 15, 2024 | 3.3900 | 3.4100 | 3.2900 | 3.3000 | 3.2597 | 21,447,400 |
| Apr 12, 2024 | 3.3900 | 3.4000 | 3.3300 | 3.3300 | 3.2893 | 10,111,700 |
| Apr 11, 2024 | 3.4600 | 3.4800 | 3.4100 | 3.4200 | 3.3782 | 10,629,300 |
| Apr 10, 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4200 | 3.3782 | 18,180,500 |
| Apr 9, 2024 | 3.4800 | 3.5300 | 3.4800 | 3.5000 | 3.4572 | 10,091,300 |
| Apr 8, 2024 | 3.5000 | 3.5100 | 3.4700 | 3.4800 | 3.4375 | 18,404,900 |
| Apr 5, 2024 | 3.5100 | 3.5200 | 3.4600 | 3.4900 | 3.4474 | 14,832,000 |
| Apr 4, 2024 | 3.6100 | 3.6200 | 3.5200 | 3.5300 | 3.4869 | 7,926,600 |
| Apr 3, 2024 | 3.5100 | 3.6000 | 3.5000 | 3.5800 | 3.5363 | 20,457,800 |
| Apr 2, 2024 | 3.5300 | 3.5300 | 3.4900 | 3.5000 | 3.4572 | 12,316,200 |
| Apr 1, 2024 | 3.5500 | 3.5700 | 3.4900 | 3.5000 | 3.4572 | 7,634,300 |
| Mar 28, 2024 | 3.5600 | 3.6000 | 3.5400 | 3.5400 | 3.4968 | 14,526,800 |
| Mar 27, 2024 | 3.5600 | 3.6300 | 3.5500 | 3.6000 | 3.5560 | 15,118,700 |
| Mar 26, 2024 | 3.5500 | 3.5800 | 3.5300 | 3.5400 | 3.4968 | 13,318,200 |
| Mar 25, 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5200 | 3.4770 | 9,013,600 |
| Mar 22, 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5800 | 3.5363 | 21,460,100 |
| Mar 21, 2024 | 3.5800 | 3.6000 | 3.5700 | 3.5800 | 3.5363 | 13,891,400 |
| Mar 20, 2024 | 3.5100 | 3.5900 | 3.4900 | 3.5900 | 3.5461 | 15,974,000 |
| Mar 19, 2024 | 3.4900 | 3.5300 | 3.4800 | 3.5200 | 3.4770 | 14,455,700 |
| Mar 18, 2024 | 3.5900 | 3.6000 | 3.4700 | 3.4800 | 3.4375 | 23,497,900 |
| Mar 15, 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6900 | 3.6449 | 15,936,600 |
| Mar 14, 2024 | 3.6900 | 3.7000 | 3.6400 | 3.6600 | 3.6153 | 14,188,800 |
| Mar 13, 2024 | 3.6200 | 3.6800 | 3.6100 | 3.6700 | 3.6252 | 23,540,400 |
| Mar 12, 2024 | 3.6400 | 3.6600 | 3.6100 | 3.6600 | 3.6153 | 12,719,500 |
| Mar 11, 2024 | 3.6100 | 3.6400 | 3.6000 | 3.6300 | 3.5857 | 16,120,400 |
| Mar 8, 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6200 | 3.5758 | 15,502,300 |
| Mar 7, 2024 | 3.6900 | 3.7200 | 3.6600 | 3.7000 | 3.6548 | 15,950,100 |
| Mar 6, 2024 | 3.5600 | 3.6800 | 3.5600 | 3.6700 | 3.6252 | 17,672,500 |
| Mar 5, 2024 | 3.6000 | 3.6100 | 3.5200 | 3.5200 | 3.4770 | 8,923,600 |
| Mar 4, 2024 | 3.5900 | 3.6200 | 3.5700 | 3.6100 | 3.5659 | 11,121,700 |
| Mar 1, 2024 | 3.5200 | 3.5600 | 3.5100 | 3.5600 | 3.5165 | 9,015,700 |
| Feb 29, 2024 | 3.5500 | 3.5700 | 3.5200 | 3.5300 | 3.4869 | 14,380,400 |
| Feb 28, 2024 | 3.5600 | 3.5800 | 3.5500 | 3.5600 | 3.5165 | 9,237,800 |
| Feb 27, 2024 | 3.5200 | 3.5800 | 3.5100 | 3.5700 | 3.5264 | 13,922,800 |
| Feb 26, 2024 | 3.5200 | 3.5400 | 3.5100 | 3.5300 | 3.4869 | 11,954,800 |
| Feb 23, 2024 | 3.5600 | 3.5700 | 3.5300 | 3.5400 | 3.4968 | 6,502,200 |
| Feb 22, 2024 | 3.5300 | 3.5800 | 3.5300 | 3.5800 | 3.5363 | 13,199,100 |
| Feb 21, 2024 | 3.5000 | 3.5400 | 3.4800 | 3.5300 | 3.4869 | 16,189,600 |
| Feb 20, 2024 | 3.5100 | 3.5200 | 3.4700 | 3.4900 | 3.4474 | 9,580,300 |
| Feb 16, 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5500 | 3.5066 | 10,973,800 |
| Feb 15, 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5100 | 3.4671 | 19,084,200 |
| Feb 14, 2024 | 3.4900 | 3.5200 | 3.4600 | 3.5200 | 3.4770 | 15,873,800 |
| Feb 13, 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4900 | 3.4474 | 11,522,000 |
| Feb 12, 2024 | 3.5800 | 3.6500 | 3.5800 | 3.6200 | 3.5758 | 14,279,500 |
| Feb 9, 2024 | 3.6100 | 3.6100 | 3.5700 | 3.5900 | 3.5461 | 14,196,300 |
| Feb 8, 2024 | 3.6200 | 3.6800 | 3.6000 | 3.6800 | 3.6350 | 15,087,600 |
| Feb 7, 2024 | 3.5600 | 3.5900 | 3.5300 | 3.5500 | 3.5066 | 8,820,600 |
| Feb 6, 2024 | 3.5300 | 3.5900 | 3.5300 | 3.5600 | 3.5165 | 9,735,000 |
| Feb 5, 2024 | 3.5700 | 3.6000 | 3.5500 | 3.5600 | 3.5165 | 12,019,900 |
| Feb 2, 2024 | 3.5600 | 3.5800 | 3.5400 | 3.5500 | 3.5066 | 11,068,100 |
| Feb 1, 2024 | 3.6200 | 3.6300 | 3.5900 | 3.5900 | 3.5461 | 17,518,800 |
| Jan 31, 2024 | 3.6400 | 3.6400 | 3.5800 | 3.6000 | 3.5560 | 22,701,500 |
| Jan 30, 2024 | 3.7500 | 3.7600 | 3.6600 | 3.6800 | 3.6350 | 20,444,600 |
| Jan 29, 2024 | 0.0330 Dividend | |||||
| Jan 29, 2024 | 3.7900 | 3.8600 | 3.7700 | 3.8500 | 3.8030 | 12,913,600 |
| Jan 26, 2024 | 3.8000 | 3.8500 | 3.7900 | 3.8200 | 3.7407 | 19,234,200 |
| Jan 25, 2024 | 3.7000 | 3.8400 | 3.6900 | 3.8000 | 3.7212 | 34,506,200 |
| Jan 24, 2024 | 3.4300 | 3.4500 | 3.3400 | 3.4100 | 3.3392 | 24,358,700 |
| Jan 23, 2024 | 3.3900 | 3.4600 | 3.3500 | 3.3600 | 3.2903 | 25,855,800 |
| Jan 22, 2024 | 3.3700 | 3.4100 | 3.3100 | 3.3500 | 3.2805 | 27,719,100 |
| Jan 19, 2024 | 3.3800 | 3.4300 | 3.3600 | 3.4300 | 3.3588 | 19,663,600 |
| Jan 18, 2024 | 3.4500 | 3.4900 | 3.4500 | 3.4700 | 3.3980 | 16,291,300 |
| Jan 17, 2024 | 3.4700 | 3.4700 | 3.4200 | 3.4500 | 3.3784 | 11,261,500 |
| Jan 16, 2024 | 3.4900 | 3.5100 | 3.4700 | 3.5100 | 3.4372 | 9,854,300 |
| Jan 12, 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5200 | 3.4470 | 12,712,400 |
| Jan 11, 2024 | 3.5000 | 3.5100 | 3.4700 | 3.5000 | 3.4274 | 13,916,900 |
| Jan 10, 2024 | 3.4700 | 3.5000 | 3.4600 | 3.4900 | 3.4176 | 9,214,700 |
| Jan 9, 2024 | 3.5000 | 3.5100 | 3.4700 | 3.4800 | 3.4078 | 11,399,300 |
| Jan 8, 2024 | 3.4800 | 3.5500 | 3.4600 | 3.5400 | 3.4665 | 15,453,700 |
| Jan 5, 2024 | 3.4400 | 3.5000 | 3.4300 | 3.4400 | 3.3686 | 11,702,400 |
| Jan 4, 2024 | 3.4300 | 3.4600 | 3.4200 | 3.4500 | 3.3784 | 10,934,100 |
| Jan 3, 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3900 | 3.3197 | 18,458,100 |
| Jan 2, 2024 | 3.3900 | 3.4400 | 3.3800 | 3.4100 | 3.3392 | 11,708,100 |
| Dec 29, 2023 | 3.3700 | 3.4600 | 3.3400 | 3.4200 | 3.3490 | 21,748,700 |
| Dec 28, 2023 | 3.3700 | 3.3800 | 3.3600 | 3.3700 | 3.3001 | 9,610,800 |
| Dec 27, 2023 | 3.3800 | 3.4100 | 3.3800 | 3.3800 | 3.3099 | 10,834,100 |
| Dec 26, 2023 | 3.3200 | 3.3700 | 3.3000 | 3.3500 | 3.2805 | 8,897,800 |
| Dec 22, 2023 | 3.3500 | 3.3900 | 3.3400 | 3.3600 | 3.2903 | 17,973,600 |
| Dec 21, 2023 | 3.2400 | 3.2900 | 3.2400 | 3.2800 | 3.2119 | 12,723,900 |
| Dec 20, 2023 | 3.3100 | 3.3200 | 3.2500 | 3.2500 | 3.1826 | 13,270,000 |
| Dec 19, 2023 | 3.3100 | 3.3300 | 3.2900 | 3.3100 | 3.2413 | 17,834,600 |
| Dec 18, 2023 | 3.2500 | 3.2500 | 3.2000 | 3.2300 | 3.1630 | 13,940,000 |
| Dec 15, 2023 | 3.2700 | 3.2800 | 3.2300 | 3.2600 | 3.1924 | 16,633,600 |
| Dec 14, 2023 | 3.3300 | 3.4000 | 3.3200 | 3.3700 | 3.3001 | 12,866,300 |
| Dec 13, 2023 | 3.2000 | 3.2600 | 3.1700 | 3.2500 | 3.1826 | 13,695,300 |
| Dec 12, 2023 | 3.2100 | 3.2300 | 3.1700 | 3.2200 | 3.1532 | 17,594,400 |
| Dec 11, 2023 | 3.1400 | 3.1700 | 3.1100 | 3.1200 | 3.0553 | 22,015,800 |
| Dec 8, 2023 | 3.1900 | 3.2200 | 3.1600 | 3.1800 | 3.1140 | 14,533,600 |
| Dec 7, 2023 | 3.0500 | 3.1200 | 3.0200 | 3.1000 | 3.0357 | 24,122,200 |
| Dec 6, 2023 | 3.0500 | 3.0900 | 3.0100 | 3.0100 | 2.9475 | 30,193,200 |
| Dec 5, 2023 | 2.9600 | 3.0400 | 2.9400 | 3.0000 | 2.9378 | 44,622,900 |
| Dec 4, 2023 | 3.2200 | 3.2600 | 3.1600 | 3.1600 | 3.0944 | 63,662,300 |
| Dec 1, 2023 | 3.4400 | 3.5000 | 3.4200 | 3.4900 | 3.4176 | 14,805,400 |
| Nov 30, 2023 | 3.5200 | 3.5300 | 3.4800 | 3.4800 | 3.4078 | 12,890,200 |
| Nov 29, 2023 | 3.5600 | 3.5900 | 3.5500 | 3.5600 | 3.4861 | 11,839,600 |
| Nov 28, 2023 | 3.5200 | 3.5400 | 3.5000 | 3.5200 | 3.4470 | 7,168,300 |
| Nov 27, 2023 | 3.5400 | 3.5500 | 3.5200 | 3.5400 | 3.4665 | 5,973,400 |
| Nov 24, 2023 | 3.5400 | 3.5600 | 3.5200 | 3.5500 | 3.4763 | 3,624,400 |
| Nov 22, 2023 | 3.5400 | 3.5500 | 3.5200 | 3.5300 | 3.4568 | 8,125,600 |
| Nov 21, 2023 | 3.5400 | 3.5500 | 3.5300 | 3.5300 | 3.4568 | 7,197,100 |
| Nov 20, 2023 | 3.5600 | 3.5900 | 3.5500 | 3.5900 | 3.5155 | 5,936,900 |
| Nov 17, 2023 | 3.5600 | 3.5700 | 3.5400 | 3.5600 | 3.4861 | 5,647,900 |
| Nov 16, 2023 | 3.5300 | 3.5500 | 3.5100 | 3.5400 | 3.4665 | 9,844,000 |
| Nov 15, 2023 | 3.5700 | 3.6100 | 3.5700 | 3.5900 | 3.5155 | 7,879,100 |
| Nov 14, 2023 | 3.5600 | 3.5900 | 3.5500 | 3.5700 | 3.4959 | 10,491,100 |
| Nov 13, 2023 | 3.4800 | 3.5000 | 3.4500 | 3.4800 | 3.4078 | 9,154,900 |
| Nov 10, 2023 | 3.4600 | 3.4900 | 3.4200 | 3.4900 | 3.4176 | 12,542,000 |
| Nov 9, 2023 | 3.5000 | 3.5000 | 3.4400 | 3.4500 | 3.3784 | 10,899,600 |
| Nov 8, 2023 | 3.4600 | 3.5100 | 3.4400 | 3.4800 | 3.4078 | 16,828,700 |
| Nov 7, 2023 | 3.4400 | 3.4500 | 3.4000 | 3.4300 | 3.3588 | 14,823,000 |
| Nov 6, 2023 | 3.4500 | 3.4600 | 3.4200 | 3.4300 | 3.3588 | 12,794,100 |
| Nov 3, 2023 | 3.4300 | 3.4700 | 3.4200 | 3.4600 | 3.3882 | 15,969,000 |
| Nov 2, 2023 | 3.3300 | 3.3800 | 3.3100 | 3.3500 | 3.2805 | 14,555,600 |
| Nov 1, 2023 | 3.2800 | 3.2900 | 3.2200 | 3.2400 | 3.1728 | 17,871,400 |
| Oct 31, 2023 | 3.3100 | 3.3400 | 3.2900 | 3.3100 | 3.2413 | 17,517,400 |
| Oct 30, 2023 | 3.2900 | 3.3000 | 3.2500 | 3.2900 | 3.2217 | 16,133,900 |
| Oct 27, 2023 | 3.2700 | 3.2900 | 3.2500 | 3.2500 | 3.1826 | 20,108,800 |
| Oct 26, 2023 | 3.2000 | 3.2500 | 3.1900 | 3.2400 | 3.1728 | 28,650,200 |
| Oct 25, 2023 | 3.2100 | 3.2300 | 3.1900 | 3.2100 | 3.1434 | 21,876,500 |
| Oct 24, 2023 | 3.1700 | 3.2200 | 3.1600 | 3.2200 | 3.1532 | 22,273,900 |
| Oct 23, 2023 | 0.0320 Dividend | |||||
| Oct 23, 2023 | 3.1900 | 3.2100 | 3.1400 | 3.1600 | 3.0944 | 26,501,800 |
| Oct 20, 2023 | 3.1600 | 3.2200 | 3.1500 | 3.1800 | 3.0827 | 22,665,900 |
| Oct 19, 2023 | 3.1500 | 3.2300 | 3.0500 | 3.2100 | 3.1118 | 47,890,300 |
| Oct 18, 2023 | 3.4800 | 3.4900 | 3.3800 | 3.3900 | 3.2863 | 33,093,900 |
| Oct 17, 2023 | 3.4900 | 3.5300 | 3.4700 | 3.4900 | 3.3832 | 26,867,900 |
| Oct 16, 2023 | 3.5600 | 3.6100 | 3.5500 | 3.6000 | 3.4898 | 16,565,100 |
| Oct 13, 2023 | 3.5800 | 3.5800 | 3.5100 | 3.5100 | 3.4026 | 16,514,000 |
| Oct 12, 2023 | 3.6200 | 3.6300 | 3.5400 | 3.5700 | 3.4607 | 28,672,400 |
| Oct 11, 2023 | 3.6600 | 3.6600 | 3.5500 | 3.5700 | 3.4607 | 23,756,000 |
| Oct 10, 2023 | 3.6600 | 3.6700 | 3.5900 | 3.6000 | 3.4898 | 18,382,200 |
| Oct 9, 2023 | 3.5100 | 3.5600 | 3.5000 | 3.5600 | 3.4511 | 19,774,500 |
| Oct 6, 2023 | 3.5100 | 3.5900 | 3.5000 | 3.5600 | 3.4511 | 25,422,300 |
| Oct 5, 2023 | 3.6200 | 3.6300 | 3.5200 | 3.5400 | 3.4317 | 29,542,000 |
| Oct 4, 2023 | 3.6800 | 3.6900 | 3.6000 | 3.6200 | 3.5092 | 22,764,600 |
| Oct 3, 2023 | 3.7100 | 3.7300 | 3.6600 | 3.6700 | 3.5577 | 21,046,900 |
| Oct 2, 2023 | 3.7200 | 3.7400 | 3.6700 | 3.7200 | 3.6062 | 19,387,900 |
| Sep 29, 2023 | 3.8100 | 3.8100 | 3.7400 | 3.7400 | 3.6255 | 19,342,200 |
| Sep 28, 2023 | 3.6900 | 3.7400 | 3.6800 | 3.7200 | 3.6062 | 14,859,500 |
| Sep 27, 2023 | 3.7300 | 3.7400 | 3.6700 | 3.7000 | 3.5868 | 15,534,800 |
| Sep 26, 2023 | 3.7900 | 3.8000 | 3.7300 | 3.7300 | 3.6158 | 16,619,800 |
| Sep 25, 2023 | 3.8200 | 3.8400 | 3.8000 | 3.8300 | 3.7128 | 11,623,600 |
| Sep 22, 2023 | 3.9100 | 3.9200 | 3.8800 | 3.8900 | 3.7710 | 10,657,800 |
| Sep 21, 2023 | 3.9000 | 3.9100 | 3.8700 | 3.8700 | 3.7516 | 9,818,200 |
| Sep 20, 2023 | 4.0300 | 4.0300 | 3.9600 | 3.9600 | 3.8388 | 11,832,700 |
| Sep 19, 2023 | 4.0000 | 4.0100 | 3.9700 | 4.0000 | 3.8776 | 15,787,400 |
| Sep 18, 2023 | 3.9400 | 3.9700 | 3.9300 | 3.9500 | 3.8291 | 15,598,400 |
| Sep 15, 2023 | 3.9500 | 3.9700 | 3.9200 | 3.9300 | 3.8097 | 21,271,900 |
| Sep 14, 2023 | 3.9800 | 4.0300 | 3.9700 | 4.0200 | 3.8970 | 22,829,700 |
| Sep 13, 2023 | 4.0000 | 4.0200 | 3.9800 | 4.0100 | 3.8873 | 24,397,000 |
| Sep 12, 2023 | 4.0400 | 4.0600 | 4.0200 | 4.0500 | 3.9261 | 14,259,300 |
| Sep 11, 2023 | 4.0500 | 4.0800 | 4.0300 | 4.0700 | 3.9454 | 17,288,000 |
| Sep 8, 2023 | 4.0200 | 4.0700 | 4.0200 | 4.0400 | 3.9164 | 22,963,800 |
| Sep 7, 2023 | 4.0200 | 4.0900 | 4.0200 | 4.0700 | 3.9454 | 24,166,400 |
| Sep 6, 2023 | 4.0400 | 4.0600 | 4.0000 | 4.0500 | 3.9261 | 16,016,500 |
| Sep 5, 2023 | 4.0100 | 4.0200 | 3.9900 | 4.0000 | 3.8776 | 11,539,600 |
| Sep 1, 2023 | 4.0100 | 4.0200 | 3.9900 | 3.9900 | 3.8679 | 12,112,500 |
| Aug 31, 2023 | 3.9900 | 4.0000 | 3.9700 | 3.9900 | 3.8679 | 10,876,800 |
| Aug 30, 2023 | 3.9800 | 3.9900 | 3.9600 | 3.9800 | 3.8582 | 10,925,400 |
| Aug 29, 2023 | 3.9400 | 3.9600 | 3.9200 | 3.9500 | 3.8291 | 15,483,300 |
| Aug 28, 2023 | 3.8100 | 3.8500 | 3.8100 | 3.8500 | 3.7322 | 5,956,100 |
| Aug 25, 2023 | 3.7800 | 3.8100 | 3.7600 | 3.8000 | 3.6837 | 11,061,900 |
| Aug 24, 2023 | 3.8000 | 3.8300 | 3.7600 | 3.7700 | 3.6546 | 10,844,000 |
| Aug 23, 2023 | 3.8000 | 3.8300 | 3.7900 | 3.8300 | 3.7128 | 8,708,200 |
| Aug 22, 2023 | 3.8600 | 3.8700 | 3.7900 | 3.8000 | 3.6837 | 18,757,800 |
| Aug 21, 2023 | 3.8200 | 3.8400 | 3.7900 | 3.8100 | 3.6934 | 10,376,400 |
| Aug 18, 2023 | 3.7700 | 3.8200 | 3.7600 | 3.8100 | 3.6934 | 10,587,700 |
| Aug 17, 2023 | 3.8200 | 3.8400 | 3.7700 | 3.7700 | 3.6546 | 13,632,700 |
| Aug 16, 2023 | 3.8000 | 3.8100 | 3.7500 | 3.7600 | 3.6449 | 12,950,100 |
| Aug 15, 2023 | 3.8300 | 3.8500 | 3.8000 | 3.8000 | 3.6837 | 10,077,400 |
| Aug 14, 2023 | 3.8700 | 3.8900 | 3.8500 | 3.8700 | 3.7516 | 9,790,500 |
| Aug 11, 2023 | 3.8800 | 3.8900 | 3.8700 | 3.8900 | 3.7710 | 14,919,800 |
| Aug 10, 2023 | 3.9600 | 3.9900 | 3.9400 | 3.9500 | 3.8291 | 16,177,200 |
| Aug 9, 2023 | 3.9200 | 3.9300 | 3.9000 | 3.9000 | 3.7806 | 16,194,500 |
| Aug 8, 2023 | 3.8700 | 3.9000 | 3.8500 | 3.9000 | 3.7806 | 15,289,900 |
| Aug 7, 2023 | 3.9400 | 3.9400 | 3.8800 | 3.9000 | 3.7806 | 10,667,400 |
| Aug 4, 2023 | 3.8700 | 3.9500 | 3.8700 | 3.9100 | 3.7903 | 14,960,700 |
| Aug 3, 2023 | 3.8900 | 3.9000 | 3.8600 | 3.8900 | 3.7710 | 14,017,800 |
| Aug 2, 2023 | 3.8900 | 3.9400 | 3.8800 | 3.9400 | 3.8194 | 35,605,100 |
| Aug 1, 2023 | 3.9100 | 3.9500 | 3.9000 | 3.9500 | 3.8291 | 17,256,800 |
| Jul 31, 2023 | 3.9200 | 3.9500 | 3.9100 | 3.9400 | 3.8194 | 15,518,800 |
| Jul 28, 2023 | 3.9400 | 3.9600 | 3.9100 | 3.9300 | 3.8097 | 12,080,900 |
| Jul 27, 2023 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 3.7806 | 24,210,700 |
| Jul 26, 2023 | 3.9100 | 3.9700 | 3.9000 | 3.9600 | 3.8388 | 21,175,600 |
| Jul 25, 2023 | 3.9500 | 3.9800 | 3.9400 | 3.9700 | 3.8485 | 14,589,200 |
| Jul 24, 2023 | 0.0340 Dividend | |||||
| Jul 24, 2023 | 3.9300 | 3.9600 | 3.9200 | 3.9600 | 3.8388 | 11,858,800 |
| Jul 21, 2023 | 3.9600 | 3.9700 | 3.9200 | 3.9400 | 3.7865 | 18,350,100 |
| Jul 20, 2023 | 3.9300 | 3.9500 | 3.8800 | 3.9300 | 3.7769 | 20,544,000 |
| Jul 19, 2023 | 3.9000 | 3.9500 | 3.8900 | 3.9400 | 3.7865 | 23,929,100 |
| Jul 18, 2023 | 3.8900 | 3.9300 | 3.8600 | 3.8800 | 3.7288 | 34,641,200 |
| Jul 17, 2023 | 3.8500 | 3.9000 | 3.8300 | 3.8500 | 3.7000 | 30,913,300 |
| Jul 14, 2023 | 3.9700 | 3.9800 | 3.9100 | 3.9800 | 3.8249 | 42,489,300 |
| Jul 13, 2023 | 4.3500 | 4.3600 | 4.3200 | 4.3500 | 4.1805 | 25,966,600 |
| Jul 12, 2023 | 4.2800 | 4.3000 | 4.2400 | 4.2800 | 4.1132 | 21,727,000 |
| Jul 11, 2023 | 4.2000 | 4.2200 | 4.1800 | 4.2000 | 4.0363 | 13,098,500 |
| Jul 10, 2023 | 4.1600 | 4.1800 | 4.1500 | 4.1700 | 4.0075 | 11,585,500 |
| Jul 7, 2023 | 4.1400 | 4.1700 | 4.1300 | 4.1500 | 3.9883 | 9,667,700 |
| Jul 6, 2023 | 4.1400 | 4.1500 | 4.1100 | 4.1400 | 3.9787 | 9,869,300 |
| Jul 5, 2023 | 4.2000 | 4.2000 | 4.1600 | 4.1800 | 4.0171 | 14,391,500 |
| Jul 3, 2023 | 4.2400 | 4.2700 | 4.2300 | 4.2400 | 4.0748 | 9,451,200 |
| Jun 30, 2023 | 4.1600 | 4.1800 | 4.1400 | 4.1600 | 3.9979 | 13,933,800 |
| Jun 29, 2023 | 4.1600 | 4.1700 | 4.1100 | 4.1500 | 3.9883 | 24,049,700 |
| Jun 28, 2023 | 4.1500 | 4.1700 | 4.1300 | 4.1400 | 3.9787 | 17,131,200 |
| Jun 27, 2023 | 4.0600 | 4.1300 | 4.0400 | 4.1200 | 3.9594 | 17,301,000 |
| Jun 26, 2023 | 4.0300 | 4.0600 | 4.0200 | 4.0200 | 3.8633 | 13,297,300 |
| Jun 23, 2023 | 4.0100 | 4.0300 | 3.9700 | 3.9800 | 3.8249 | 14,451,000 |
| Jun 22, 2023 | 4.0900 | 4.1000 | 4.0600 | 4.0700 | 3.9114 | 14,464,400 |
| Jun 21, 2023 | 4.1700 | 4.1700 | 4.1000 | 4.1200 | 3.9594 | 10,545,600 |
| Jun 20, 2023 | 4.2200 | 4.2300 | 4.1800 | 4.2000 | 4.0363 | 9,380,800 |
| Jun 16, 2023 | 4.2900 | 4.2900 | 4.2400 | 4.2800 | 4.1132 | 20,150,100 |
| Jun 15, 2023 | 4.1800 | 4.2400 | 4.1700 | 4.2400 | 4.0748 | 13,934,000 |
| Jun 14, 2023 | 4.1600 | 4.1900 | 4.1200 | 4.1500 | 3.9883 | 18,595,900 |
| Jun 13, 2023 | 4.1100 | 4.1300 | 4.0800 | 4.0800 | 3.9210 | 14,008,200 |
| Jun 12, 2023 | 4.0000 | 4.0800 | 3.9900 | 4.0800 | 3.9210 | 12,932,800 |
| Jun 9, 2023 | 4.0100 | 4.0400 | 4.0000 | 4.0000 | 3.8441 | 15,668,700 |
| Jun 8, 2023 | 4.0000 | 4.0200 | 3.9800 | 3.9900 | 3.8345 | 9,509,200 |
| Jun 7, 2023 | 4.0200 | 4.0600 | 4.0100 | 4.0200 | 3.8633 | 13,770,000 |
| Jun 6, 2023 | 3.9900 | 4.0200 | 3.9800 | 3.9900 | 3.8345 | 15,587,400 |
| Jun 5, 2023 | 4.0800 | 4.0900 | 4.0400 | 4.0400 | 3.8826 | 6,271,500 |
| Jun 2, 2023 | 4.0300 | 4.0700 | 4.0300 | 4.0600 | 3.9018 | 12,154,900 |
| Jun 1, 2023 | 4.0200 | 4.0800 | 4.0100 | 4.0500 | 3.8922 | 15,482,200 |
| May 31, 2023 | 4.0100 | 4.0400 | 3.9800 | 4.0100 | 3.8537 | 19,755,200 |
| May 30, 2023 | 4.0700 | 4.0900 | 4.0100 | 4.0200 | 3.8633 | 11,886,800 |
| May 26, 2023 | 4.0000 | 4.0500 | 4.0000 | 4.0200 | 3.8633 | 15,735,400 |
| May 25, 2023 | 3.9600 | 3.9900 | 3.9400 | 3.9600 | 3.8057 | 12,303,000 |
| May 24, 2023 | 4.0100 | 4.0100 | 3.9300 | 3.9400 | 3.7865 | 18,610,700 |
| May 23, 2023 | 4.1000 | 4.1100 | 4.0300 | 4.0300 | 3.8730 | 14,052,400 |
| May 22, 2023 | 4.0600 | 4.0800 | 4.0400 | 4.0800 | 3.9210 | 12,505,100 |
| May 19, 2023 | 4.0500 | 4.1000 | 4.0400 | 4.0500 | 3.8922 | 17,347,400 |
| May 18, 2023 | 4.0100 | 4.0300 | 3.9900 | 4.0100 | 3.8537 | 9,980,100 |
| May 17, 2023 | 3.9800 | 4.0300 | 3.9800 | 4.0200 | 3.8633 | 13,023,500 |
| May 16, 2023 | 4.0100 | 4.0300 | 3.9500 | 3.9500 | 3.7961 | 15,213,100 |
| May 15, 2023 | 4.0400 | 4.1000 | 4.0300 | 4.0600 | 3.9018 | 14,641,900 |
| May 12, 2023 | 4.0300 | 4.0600 | 4.0100 | 4.0300 | 3.8730 | 14,257,400 |
| May 11, 2023 | 4.0500 | 4.0500 | 3.9900 | 4.0000 | 3.8441 | 14,824,800 |
| May 10, 2023 | 4.1000 | 4.1100 | 4.0500 | 4.0800 | 3.9210 | 18,982,300 |
| May 9, 2023 | 4.0800 | 4.0900 | 4.0600 | 4.0700 | 3.9114 | 12,912,500 |
| May 8, 2023 | 4.1300 | 4.1400 | 4.1000 | 4.1200 | 3.9594 | 10,998,000 |
| May 5, 2023 | 4.0500 | 4.1300 | 4.0400 | 4.1100 | 3.9498 | 13,396,800 |
| May 4, 2023 | 4.0200 | 4.0400 | 4.0100 | 4.0200 | 3.8633 | 16,030,600 |
| May 3, 2023 | 4.0700 | 4.1100 | 4.0500 | 4.0600 | 3.9018 | 13,094,900 |
| May 2, 2023 | 4.1300 | 4.1500 | 4.0700 | 4.1000 | 3.9402 | 17,904,000 |
| May 1, 2023 | 4.1900 | 4.2200 | 4.1500 | 4.1600 | 3.9979 | 14,836,700 |
| Apr 28, 2023 | 4.1500 | 4.2100 | 4.1500 | 4.1900 | 4.0267 | 14,423,700 |
| Apr 27, 2023 | 4.1400 | 4.1800 | 4.1100 | 4.1800 | 4.0171 | 16,370,000 |
| Apr 26, 2023 | 4.1900 | 4.2100 | 4.1400 | 4.1500 | 3.9883 | 22,915,100 |
| Apr 25, 2023 | 4.1300 | 4.1400 | 4.0900 | 4.1000 | 3.9402 | 23,686,800 |
Related Tickers
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.28
-1.49%
CSCO Cisco Systems, Inc.
48.35
+0.06%
HPE Hewlett Packard Enterprise Company
16.93
+0.59%
INSG Inseego Corp.
3.2300
+5.90%
ERIC-B.ST Telefonaktiebolaget LM Ericsson (publ)
57.70
+0.59%
CIEN Ciena Corporation
45.04
+0.72%
INFN Infinera Corporation
4.9800
+1.84%
MSI Motorola Solutions, Inc.
345.11
-0.13%
ASTS AST SpaceMobile, Inc.
2.1400
-0.47%
JNPR Juniper Networks, Inc.
35.36
-1.45%