NOKIA.PA - Nokia Corporation

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 20203.93003.93003.86803.87803.8780641,423
Feb 13, 20204.02354.02953.92504.01504.0150989,656
Feb 12, 20204.03704.08503.99504.05904.0590926,475
Feb 11, 20203.92454.11953.92454.06054.06052,082,756
Feb 10, 20203.99004.03803.81003.85703.85701,550,944
Feb 07, 20203.78003.98203.77853.94503.94503,022,434
Feb 06, 20203.81003.86453.61803.71803.71801,770,766
Feb 05, 20203.62303.68753.60503.62553.6255734,571
Feb 04, 20203.56853.63003.54903.63003.6300398,795
Feb 03, 20203.51303.57753.50253.52853.5285379,115
Feb 03, 20200.05 Dividend
Jan 31, 20203.56953.57453.50603.52003.4700546,684
Jan 30, 20203.54203.59953.49003.54653.4961620,849
Jan 29, 20203.67003.67003.60503.61303.5617543,964
Jan 28, 20203.58603.70653.57153.67903.6267410,965
Jan 27, 20203.62853.64303.50003.58603.5351635,239
Jan 24, 20203.63553.72353.57003.66403.61201,180,111
Jan 23, 20203.70003.70953.63703.65903.6070368,125
Jan 22, 20203.75353.75353.68403.71003.6573368,802
Jan 21, 20203.76953.76953.70853.73003.6770257,268
Jan 20, 20203.75253.80003.71403.77853.7248245,223
Jan 17, 20203.79303.79853.72903.72953.6765554,330
Jan 16, 20203.66953.78653.66953.77703.7233613,368
Jan 15, 20203.61703.65403.58003.65403.6021422,841
Jan 14, 20203.69253.70003.61403.62253.5710348,301
Jan 13, 20203.66153.71853.66003.66053.6085602,068
Jan 10, 20203.66953.66953.61603.64053.5888305,324
Jan 09, 20203.64903.68003.61353.62553.5740888,507
Jan 08, 20203.57203.64903.53003.62903.5775726,825
Jan 07, 20203.54003.60403.52053.58553.53461,253,439
Jan 06, 20203.42353.55453.33053.53753.48732,052,918
Jan 03, 20203.46753.48003.40253.44303.3941707,339
Jan 02, 20203.34703.47853.34703.46503.41581,260,953
Dec 31, 20193.30803.31553.29403.30703.2600180,175
Dec 30, 20193.27803.30953.26003.30953.2625545,872
Dec 27, 20193.29003.29953.26003.28053.2339367,516
Dec 25, 20193.30503.30503.30503.30503.2581-
Dec 24, 20193.29253.31003.27153.30503.2581374,339
Dec 23, 20193.27753.30153.26003.28253.2359752,962
Dec 20, 20193.25503.28453.23453.27003.2236750,271
Dec 19, 20193.26853.29903.24953.26553.2191540,737
Dec 18, 20193.26003.30403.25453.25853.2122532,448
Dec 17, 20193.26903.32403.26003.26053.2142803,034
Dec 16, 20193.20753.25403.20753.24403.1979816,445
Dec 13, 20193.28503.35953.20803.20803.1624737,741
Dec 12, 20193.15853.23153.15053.22953.1836614,188
Dec 11, 20193.12353.16303.11053.13853.0939361,202
Dec 10, 20193.11803.14103.09303.12603.0816336,999
Dec 09, 20193.15303.15303.02903.13253.08801,761,873
Dec 06, 20193.15153.20103.14853.18453.13931,092,429
Dec 05, 20193.17253.17253.10653.15203.1072566,036
Dec 04, 20193.14903.20553.13403.19003.1447329,871
Dec 03, 20193.15903.23503.11853.14303.0984660,072
Dec 02, 20193.20853.25853.14103.14403.0993571,337
Nov 29, 20193.17003.21003.15403.19203.1467394,423
Nov 28, 20193.17003.18803.13003.17753.1324377,936
Nov 27, 20193.14003.18003.10153.17653.1314420,337
Nov 26, 20193.16903.20053.13003.13003.0855322,321
Nov 25, 20193.14603.21203.14603.15903.11411,320,784
Nov 22, 20193.08053.12053.06153.11653.0722421,828
Nov 21, 20193.05103.08003.02453.07203.0284464,645
Nov 20, 20193.10553.11403.05303.07003.0264586,312
Nov 19, 20193.13203.14253.09503.09703.0530414,540
Nov 18, 20193.13003.16003.10403.12903.0846516,777
Nov 15, 20193.07103.12953.06003.12953.0850681,605
Nov 14, 20193.16853.17003.03153.04553.00221,775,564
Nov 13, 20193.20253.20303.15603.18353.1383422,283
Nov 12, 20193.23353.23353.18153.21003.1644490,094
Nov 11, 20193.23503.23503.17403.21003.1644771,375
Nov 08, 20193.26003.28703.22253.22753.1817736,855
Nov 07, 20193.28103.29753.23503.25453.2083657,671
Nov 06, 20193.24003.31503.21503.27703.2305720,958
Nov 05, 20193.27003.27003.19003.24103.19501,342,233
Nov 04, 20193.29603.31003.23703.27503.2285858,293
Nov 01, 20193.31953.33803.28303.28453.2378585,660
Oct 31, 20193.30003.34953.27803.28953.24281,401,677
Oct 30, 20193.22853.30353.19153.24253.19641,880,515
Oct 29, 20193.27853.27853.17003.23403.18813,780,013
Oct 28, 20193.42953.43053.27603.30503.25812,373,452
Oct 28, 20190.05 Dividend
Oct 25, 20193.60903.60903.42003.42003.32213,641,563
Oct 24, 20193.74903.84053.52603.64253.53836,901,429
Oct 23, 20194.67704.77154.64004.73054.5951340,287
Oct 22, 20194.69704.73854.69454.72504.5898134,648
Oct 21, 20194.71754.74854.66954.71754.5825119,420
Oct 18, 20194.72354.77504.69654.74504.6092307,553
Oct 17, 20194.70404.83654.70404.71354.5786465,286
Oct 16, 20194.57304.63354.55604.61254.4805255,499
Oct 15, 20194.52504.59704.52504.57304.4421174,835
Oct 14, 20194.56554.58754.53004.55604.4256183,839
Oct 11, 20194.50804.65004.50054.60954.4776383,781
Oct 10, 20194.47654.52704.46004.50504.3761159,062
Oct 09, 20194.45954.50904.45004.48404.3557161,379
Oct 08, 20194.53204.57604.46654.49654.3678344,062
Oct 07, 20194.40004.50004.37754.48454.3562220,382
Oct 04, 20194.40754.44304.39204.40104.2751347,108
Oct 03, 20194.40504.41104.32454.37804.2527381,984
Oct 02, 20194.48404.48454.39004.41704.2906468,832
Oct 01, 20194.64254.65004.46704.47504.3469439,908
Sep 30, 20194.58154.65654.57854.63804.5053235,677
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...