Register for real-time alerts, custom portfolio, and market movers
1NOKIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 3.60 | -0.05 | -1.36% | 3.6355 | 3.655 | 3.593 | 10,572 |
| May 22 2024 | 3.6495 | 0.14 | 3.97% | 3.5205 | 3.6495 | 3.5205 | 12,230 |
| May 21 2024 | 3.51 | -0.06 | -1.64% | 3.5255 | 3.5255 | 3.509 | 3,025 |
| May 20 2024 | 3.5685 | -0.03 | -0.88% | 3.6015 | 3.6015 | 3.56 | 5,960 |
| May 17 2024 | 3.60 | 0.04 | 1.25% | 3.5855 | 3.60 | 3.5855 | 5,041 |
| May 16 2024 | 3.5555 | 0.01 | 0.27% | 3.524 | 3.5595 | 3.51 | 2,583 |
| May 15 2024 | 3.546 | -0.12 | -3.38% | 3.6165 | 3.642 | 3.526 | 25,892 |
| May 14 2024 | 3.67 | 0.15 | 4.16% | 3.5405 | 3.766 | 3.5275 | 32,404 |
| May 13 2024 | 3.5235 | 0.04 | 1.09% | 3.485 | 3.543 | 3.442 | 17,541 |
| May 10 2024 | 3.4855 | 0.06 | 1.63% | 3.50 | 3.526 | 3.4855 | 5,252 |
| May 09 2024 | 3.4295 | -0.06 | -1.75% | 3.45 | 3.51 | 3.4295 | 20,811 |
| May 08 2024 | 3.4905 | 0.00 | 0.01% | 3.4875 | 3.4905 | 3.48 | 4,297 |
| May 07 2024 | 3.49 | 0.04 | 1.22% | 3.4685 | 3.49 | 3.4565 | 5,870 |
| May 06 2024 | 3.448 | 0.02 | 0.57% | 3.416 | 3.4595 | 3.416 | 27,310 |
| May 03 2024 | 3.4285 | 0.00 | -0.13% | 3.44 | 3.445 | 3.4285 | 5,049 |
| May 02 2024 | 3.433 | 0.02 | 0.51% | 3.452 | 3.4805 | 3.4245 | 13,036 |
| Apr 30 2024 | 3.4155 | -0.03 | -1.00% | 3.401 | 3.425 | 3.398 | 12,174 |
| Apr 29 2024 | 3.45 | 0.02 | 0.51% | 3.44 | 3.45 | 3.427 | 2,978 |
| Apr 26 2024 | 3.4325 | 0.07 | 2.17% | 3.43 | 3.441 | 3.4255 | 7,743 |
| Apr 25 2024 | 3.3595 | -0.05 | -1.37% | 3.4075 | 3.4075 | 3.3595 | 8,640 |
| Apr 24 2024 | 3.406 | 0.01 | 0.32% | 3.468 | 3.468 | 3.406 | 5,301 |
| Apr 23 2024 | 3.395 | -0.08 | -2.40% | 3.5125 | 3.5125 | 3.368 | 31,983 |
| Apr 22 2024 | 3.4785 | 0.17 | 5.12% | 3.2855 | 3.48 | 3.2855 | 33,409 |
| Apr 19 2024 | 3.309 | 0.10 | 3.02% | 3.2175 | 3.3095 | 3.207 | 30,799 |
| Apr 18 2024 | 3.212 | 0.06 | 1.97% | 3.073 | 3.233 | 3.049 | 28,117 |
| Apr 17 2024 | 3.15 | -0.01 | -0.38% | 3.148 | 3.191 | 3.0995 | 24,282 |
| Apr 16 2024 | 3.162 | 0.00 | 0.03% | 3.1385 | 3.194 | 3.1385 | 11,265 |
| Apr 15 2024 | 3.161 | -0.01 | -0.41% | 3.172 | 3.195 | 3.161 | 9,592 |
| Apr 12 2024 | 3.174 | -0.01 | -0.45% | 3.22 | 3.221 | 3.174 | 18,327 |
| Apr 11 2024 | 3.1885 | 0.00 | 0.06% | 3.185 | 3.1885 | 3.183 | 5,522 |
| Apr 10 2024 | 3.1865 | -0.02 | -0.73% | 3.265 | 3.3015 | 3.1865 | 34,866 |
| Apr 09 2024 | 3.21 | -0.02 | -0.71% | 3.1965 | 3.215 | 3.1775 | 11,001 |
| Apr 08 2024 | 3.233 | 0.01 | 0.43% | 3.195 | 3.233 | 3.19 | 8,851 |
| Apr 05 2024 | 3.219 | -0.07 | -2.19% | 3.24 | 3.241 | 3.2065 | 54,713 |
| Apr 04 2024 | 3.291 | 0.03 | 0.90% | 3.293 | 3.329 | 3.291 | 13,968 |
| Apr 03 2024 | 3.2615 | 0.01 | 0.26% | 3.268 | 3.27 | 3.256 | 23,843 |
| Apr 02 2024 | 3.253 | -0.04 | -1.12% | 3.2815 | 3.3285 | 3.24 | 19,070 |
| Mar 28 2024 | 3.29 | -0.03 | -0.96% | 3.29 | 3.3015 | 3.288 | 139,937 |
| Mar 27 2024 | 3.322 | 0.04 | 1.13% | 3.281 | 3.3315 | 3.281 | 52,236 |
| Mar 26 2024 | 3.285 | 0.03 | 0.86% | 3.242 | 3.285 | 3.197 | 32,044 |
| Mar 25 2024 | 3.257 | -0.03 | -0.90% | 3.2875 | 3.32 | 3.247 | 14,547 |
| Mar 22 2024 | 3.2865 | 0.00 | 0.11% | 3.3035 | 3.3035 | 3.281 | 2,145 |
| Mar 21 2024 | 3.283 | 0.04 | 1.12% | 3.28 | 3.30 | 3.277 | 23,196 |
| Mar 20 2024 | 3.2465 | 0.03 | 0.84% | 3.2155 | 3.2465 | 3.215 | 16,510 |
| Mar 19 2024 | 3.2195 | -0.02 | -0.63% | 3.1855 | 3.2195 | 3.1855 | 13,391 |
| Mar 18 2024 | 3.24 | -0.11 | -3.30% | 3.346 | 3.346 | 3.225 | 34,563 |
| Mar 15 2024 | 3.3505 | -0.01 | -0.34% | 3.38 | 3.434 | 3.3505 | 19,459 |
| Mar 14 2024 | 3.362 | 0.04 | 1.27% | 3.3775 | 3.38 | 3.362 | 16,101 |
| Mar 13 2024 | 3.32 | -0.03 | -0.88% | 3.3395 | 3.3395 | 3.303 | 2,700 |
| Mar 12 2024 | 3.3495 | 0.03 | 0.84% | 3.32 | 3.3495 | 3.312 | 6,080 |
| Mar 11 2024 | 3.3215 | 0.01 | 0.38% | 3.30 | 3.3215 | 3.30 | 2,901 |
| Mar 08 2024 | 3.309 | -0.06 | -1.90% | 3.3415 | 3.3415 | 3.309 | 1,530 |
| Mar 07 2024 | 3.373 | 0.04 | 1.14% | 3.33 | 3.395 | 3.33 | 31,550 |
| Mar 06 2024 | 3.335 | 0.05 | 1.46% | 3.29 | 3.335 | 3.27 | 9,931 |
| Mar 05 2024 | 3.287 | -0.03 | -0.77% | 3.3255 | 3.3255 | 3.281 | 62,484 |
| Mar 04 2024 | 3.3125 | 0.06 | 1.88% | 3.273 | 3.314 | 3.273 | 32,346 |
| Mar 01 2024 | 3.2515 | -0.02 | -0.47% | 3.253 | 3.253 | 3.238 | 2,353 |
| Feb 29 2024 | 3.267 | -0.03 | -1.00% | 3.282 | 3.282 | 3.254 | 10,205 |
| Feb 28 2024 | 3.30 | 0.05 | 1.46% | 3.271 | 3.31 | 3.27 | 38,006 |
| Feb 27 2024 | 3.2525 | 0.00 | 0.11% | 3.233 | 3.2525 | 3.233 | 12,004 |
| Feb 26 2024 | 3.249 | -0.02 | -0.67% | 3.24 | 3.2625 | 3.22 | 84,690 |
| Feb 23 2024 | 3.271 | 0.00 | 0.08% | 3.265 | 3.282 | 3.2595 | 23,970 |
