Nokia Oyj (LON:0K8D)
London · Delayed Price · Currency is GBP · Price in USD 9.99
-0.50 (-4.77%)
At close: Apr 22, 2026
LON:0K8D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 10.55 | 10.57 | 9.87 | 9.99 | 9.99 | -4.77% | 381,949 |
| Apr 21, 2026 | 10.78 | 10.85 | 10.36 | 10.49 | 10.49 | -0.57% | 1,670,454 |
| Apr 20, 2026 | 10.23 | 10.68 | 10.15 | 10.55 | 10.55 | 2.33% | 246,872 |
| Apr 17, 2026 | 10.35 | 10.56 | 10.01 | 10.31 | 10.31 | 0.49% | 338,824 |
| Apr 16, 2026 | 10.10 | 10.29 | 9.94 | 10.26 | 10.26 | 2.19% | 80,968 |
| Apr 15, 2026 | 10.43 | 10.44 | 9.94 | 10.04 | 10.04 | -3.55% | 154,718 |
| Apr 14, 2026 | 10.51 | 10.56 | 10.15 | 10.41 | 10.41 | 0.87% | 1,327,926 |
| Apr 13, 2026 | 9.44 | 10.48 | 9.43 | 10.32 | 10.32 | 9.78% | 1,482,728 |
| Apr 10, 2026 | 9.59 | 9.86 | 9.36 | 9.40 | 9.40 | -1.04% | 681,720 |
| Apr 9, 2026 | 9.30 | 9.67 | 9.26 | 9.50 | 9.50 | 0.32% | 644,729 |
| Apr 8, 2026 | 9.26 | 9.52 | 8.96 | 9.47 | 9.47 | 7.13% | 570,452 |
| Apr 7, 2026 | 8.87 | 8.92 | 8.52 | 8.84 | 8.84 | 1.24% | 1,525,116 |
| Apr 2, 2026 | 8.06 | 8.75 | 8.01 | 8.73 | 8.73 | 4.57% | 63,104 |
| Apr 1, 2026 | 8.15 | 8.42 | 8.09 | 8.35 | 8.35 | 4.90% | 60,041 |
| Mar 31, 2026 | 8.05 | 8.05 | 7.80 | 7.96 | 7.96 | 0.76% | 43,133 |
| Mar 30, 2026 | 8.07 | 8.23 | 7.90 | 7.90 | 7.90 | -0.32% | 116,557 |
| Mar 27, 2026 | 8.31 | 8.32 | 7.86 | 7.93 | 7.93 | -4.06% | 689,747 |
| Mar 26, 2026 | 8.36 | 8.54 | 8.26 | 8.26 | 8.26 | -1.56% | 2,904,245 |
| Mar 25, 2026 | 8.36 | 8.55 | 8.32 | 8.39 | 8.39 | 1.65% | 154,656 |
| Mar 24, 2026 | 8.09 | 8.28 | 8.00 | 8.26 | 8.26 | 2.42% | 59,488 |
| Mar 23, 2026 | 7.94 | 8.18 | 7.60 | 8.06 | 8.06 | 1.50% | 538,544 |
| Mar 20, 2026 | 8.40 | 8.42 | 7.92 | 7.94 | 7.94 | -5.13% | 89,170 |
| Mar 19, 2026 | 8.34 | 8.38 | 8.00 | 8.37 | 8.37 | -0.71% | 53,234 |
| Mar 18, 2026 | 8.61 | 8.73 | 8.42 | 8.43 | 8.43 | -2.09% | 75,532 |
| Mar 17, 2026 | 8.77 | 8.77 | 8.36 | 8.61 | 8.61 | -1.36% | 100,474 |
| Mar 16, 2026 | 8.44 | 8.81 | 8.23 | 8.73 | 8.73 | 5.93% | 95,754 |
| Mar 13, 2026 | 8.03 | 8.65 | 8.03 | 8.24 | 8.24 | 1.48% | 799,890 |
| Mar 12, 2026 | 7.89 | 8.31 | 7.89 | 8.12 | 8.12 | 2.27% | 640,984 |
| Mar 11, 2026 | 7.85 | 8.01 | 7.70 | 7.94 | 7.94 | 1.66% | 48,809 |
| Mar 10, 2026 | 7.82 | 8.18 | 7.80 | 7.81 | 7.81 | 0.39% | 54,242 |
| Mar 9, 2026 | 7.41 | 7.83 | 7.39 | 7.78 | 7.78 | -0.40% | 1,395,434 |
| Mar 6, 2026 | 7.86 | 8.00 | 7.66 | 7.81 | 7.81 | -0.36% | 292,683 |
| Mar 5, 2026 | 8.13 | 8.17 | 7.68 | 7.84 | 7.84 | -2.86% | 117,053 |
| Mar 4, 2026 | 7.99 | 8.34 | 7.90 | 8.07 | 8.07 | -0.99% | 2,243,967 |
| Mar 3, 2026 | 8.12 | 8.25 | 7.66 | 8.15 | 8.15 | -0.84% | 827,244 |
| Mar 2, 2026 | 7.71 | 8.37 | 7.42 | 8.22 | 8.22 | 6.61% | 152,962 |
| Feb 27, 2026 | 7.52 | 7.77 | 7.46 | 7.71 | 7.71 | 4.47% | 570,765 |
| Feb 26, 2026 | 7.59 | 7.59 | 7.28 | 7.38 | 7.38 | -2.63% | 244,274 |
| Feb 25, 2026 | 7.50 | 7.63 | 7.45 | 7.58 | 7.58 | 1.32% | 178,502 |
| Feb 24, 2026 | 7.61 | 7.61 | 7.37 | 7.48 | 7.48 | -1.06% | 29,612 |
| Feb 23, 2026 | 7.79 | 7.79 | 7.56 | 7.56 | 7.56 | -2.58% | 639,722 |
| Feb 20, 2026 | 7.63 | 7.79 | 7.55 | 7.76 | 7.76 | 2.11% | 762,828 |
| Feb 19, 2026 | 7.42 | 7.61 | 7.37 | 7.60 | 7.60 | 2.70% | 559,521 |
| Feb 18, 2026 | 7.47 | 7.54 | 7.26 | 7.40 | 7.40 | 1.23% | 1,671,990 |
| Feb 17, 2026 | 7.00 | 7.34 | 7.00 | 7.31 | 7.31 | 3.56% | 530,003 |
| Feb 13, 2026 | 6.99 | 7.07 | 6.88 | 7.06 | 7.06 | 1.06% | 11,167 |
| Feb 12, 2026 | 7.37 | 7.37 | 6.94 | 6.99 | 6.99 | -4.71% | 59,226 |
| Feb 11, 2026 | 7.09 | 7.34 | 7.08 | 7.33 | 7.33 | 3.09% | 60,535 |
| Feb 10, 2026 | 7.18 | 7.19 | 7.07 | 7.11 | 7.11 | -0.28% | 19,814 |
| Feb 9, 2026 | 7.07 | 7.17 | 6.98 | 7.13 | 7.13 | 1.58% | 28,002 |