Nokia Oyj (NOKBF)
OTCMKTS
· Delayed Price · Currency is USD
4.260
+0.050 (1.19%)
Nov 20, 2024, 3:00 PM EST
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | 1.26% | 1,900,122 |
| Nov 19, 2024 | 4.29 | 4.35 | 3.96 | 4.21 | 4.21 | -5.29% | 350,300 |
| Nov 18, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.22% | 226 |
| Nov 15, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.41% | 1,107,268 |
| Nov 14, 2024 | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | -1.81% | 362 |
| Nov 13, 2024 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | -0.89% | 2,484 |
| Nov 12, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.22% | 11,785 |
| Nov 11, 2024 | 4.40 | 4.53 | 4.40 | 4.53 | 4.53 | 2.61% | 2,666 |
| Nov 8, 2024 | 4.46 | 4.51 | 4.41 | 4.41 | 4.41 | -3.71% | 3,932 |
| Nov 7, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | 298 |
| Nov 6, 2024 | 4.59 | 4.59 | 4.52 | 4.52 | 4.52 | -2.25% | 2,680 |
| Nov 5, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.77% | 4,116 |
| Nov 4, 2024 | 4.66 | 4.66 | 4.55 | 4.66 | 4.66 | -0.85% | 7,654 |
| Nov 1, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.21% | 800 |
| Oct 31, 2024 | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | -0.68% | 7,149 |
| Oct 30, 2024 | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | -3.63% | 535 |
| Oct 29, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | 1,233,865 |
| Oct 28, 2024 | 4.77 | 4.88 | 4.77 | 4.88 | 4.88 | 2.74% | 19,174 |
| Oct 25, 2024 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | 0.38% | 1,805,103 |
| Oct 24, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.55% | 1,100,101 |
| Oct 23, 2024 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.85% | 4,004,489 |
| Oct 22, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.05% | 4,249,004 |
| Oct 21, 2024 | 4.58 | 4.75 | 4.58 | 4.75 | 4.75 | 1.06% | 5,276 |
| Oct 18, 2024 | 4.42 | 4.70 | 4.42 | 4.70 | 4.67 | 10.85% | 12,753 |
| Oct 17, 2024 | 4.29 | 4.39 | 4.24 | 4.24 | 4.21 | -4.29% | 1,701,190 |
| Oct 16, 2024 | 4.44 | 4.45 | 4.43 | 4.43 | 4.40 | 0.05% | 1,754,058 |
| Oct 15, 2024 | 4.29 | 4.43 | 4.29 | 4.43 | 4.40 | 1.10% | 3,901,287 |
| Oct 14, 2024 | 4.18 | 4.40 | 4.18 | 4.38 | 4.35 | 0.39% | 2,119,652 |
| Oct 11, 2024 | 4.40 | 4.44 | 4.36 | 4.36 | 4.33 | -1.73% | 1,055 |
| Oct 10, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | - | 55 |
| Oct 9, 2024 | 4.40 | 4.44 | 4.40 | 4.44 | 4.41 | 2.75% | 3,016 |
| Oct 8, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.29 | - | 39 |
| Oct 7, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.29 | -1.14% | 311 |
| Oct 4, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.34 | 0.25% | 263 |
| Oct 3, 2024 | 4.20 | 4.36 | 4.20 | 4.36 | 4.33 | -0.23% | 836 |
| Oct 2, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.34 | -1.13% | 2,128 |
| Oct 1, 2024 | 4.40 | 4.42 | 4.38 | 4.42 | 4.39 | 1.10% | 1,601,119 |
| Sep 30, 2024 | 4.35 | 4.41 | 4.35 | 4.37 | 4.34 | -0.75% | 1,630 |
| Sep 27, 2024 | 4.39 | 4.41 | 4.39 | 4.41 | 4.38 | 0.23% | 476 |
| Sep 26, 2024 | 4.41 | 4.41 | 4.40 | 4.40 | 4.37 | 1.03% | 4,031 |
| Sep 25, 2024 | 4.20 | 4.35 | 4.20 | 4.35 | 4.32 | -0.91% | 900,382 |
| Sep 24, 2024 | 4.30 | 4.39 | 4.30 | 4.39 | 4.36 | 4.03% | 800,717 |
| Sep 23, 2024 | 4.24 | 4.24 | 4.22 | 4.22 | 4.19 | -0.94% | 801,679 |
| Sep 20, 2024 | 4.19 | 4.26 | 4.19 | 4.26 | 4.23 | 0.71% | 5,267,306 |
| Sep 19, 2024 | 4.25 | 4.25 | 4.23 | 4.23 | 4.20 | 0.48% | 5,501,169 |
| Sep 18, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.18 | - | 1,000,074 |
| Sep 17, 2024 | 4.22 | 4.23 | 4.21 | 4.21 | 4.18 | 0.36% | 2,202,868 |
| Sep 16, 2024 | 4.05 | 4.20 | 4.05 | 4.20 | 4.17 | 2.32% | 3,032 |
| Sep 13, 2024 | 4.20 | 4.20 | 4.10 | 4.10 | 4.07 | -1.91% | 434 |
| Sep 12, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.15 | -0.07% | 200,509 |
| Sep 11, 2024 | 4.15 | 4.18 | 4.15 | 4.18 | 4.15 | 1.16% | 800,505 |
| Sep 10, 2024 | 4.23 | 4.23 | 4.14 | 4.14 | 4.11 | -3.32% | 2,821 |
| Sep 9, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | 1.83% | 289 |
| Sep 6, 2024 | 4.34 | 4.34 | 4.20 | 4.20 | 4.17 | -3.60% | 650 |
| Sep 5, 2024 | 4.38 | 4.38 | 4.36 | 4.36 | 4.33 | 1.09% | 2,226 |
| Sep 4, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.28 | 0.70% | 6,035 |
| Sep 3, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | -3.39% | 200,181 |
| Aug 30, 2024 | 4.35 | 4.43 | 4.35 | 4.43 | 4.40 | -0.23% | 510,639 |
| Aug 29, 2024 | 4.50 | 4.50 | 4.39 | 4.44 | 4.41 | 5.46% | 1,066,271 |
| Aug 28, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.18 | 3.69% | 44,911 |
| Aug 27, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | -1.86% | 380,610 |
| Aug 26, 2024 | 4.15 | 4.18 | 4.14 | 4.14 | 4.11 | 1.60% | 14,745 |
| Aug 23, 2024 | 4.16 | 4.20 | 4.07 | 4.07 | 4.04 | -1.40% | 1,520,223 |
| Aug 22, 2024 | 4.10 | 4.13 | 4.10 | 4.13 | 4.10 | - | 2,232 |
| Aug 21, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | - | 400,100 |
| Aug 20, 2024 | 4.17 | 4.18 | 4.13 | 4.13 | 4.10 | 0.24% | 3,361 |
| Aug 19, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | 2.74% | 700,100 |
| Aug 16, 2024 | 4.00 | 4.06 | 4.00 | 4.01 | 3.98 | -1.96% | 257,242 |
| Aug 15, 2024 | 4.00 | 4.09 | 4.00 | 4.09 | 4.06 | 4.34% | 32,806 |
| Aug 14, 2024 | 3.96 | 3.96 | 3.92 | 3.92 | 3.89 | 0.38% | 2,037 |
| Aug 13, 2024 | 3.90 | 3.94 | 3.90 | 3.91 | 3.88 | 2.76% | 408,833 |
| Aug 12, 2024 | 3.81 | 3.81 | 3.80 | 3.80 | 3.77 | -0.26% | 903,989 |
| Aug 9, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.78 | - | 750,008 |
| Aug 8, 2024 | 3.82 | 3.82 | 3.81 | 3.81 | 3.78 | 1.60% | 96,736 |
| Aug 7, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.72 | 2.74% | 351,000 |
| Aug 6, 2024 | 3.69 | 3.69 | 3.65 | 3.65 | 3.63 | -2.41% | 502,120 |
| Aug 5, 2024 | 3.77 | 3.80 | 3.74 | 3.74 | 3.71 | -3.66% | 562,286 |
| Aug 2, 2024 | 3.90 | 3.90 | 3.88 | 3.88 | 3.86 | -1.65% | 852,890 |
| Aug 1, 2024 | 4.00 | 4.00 | 3.95 | 3.95 | 3.92 | 2.52% | 704,073 |
| Jul 31, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | - | 220,525 |
| Jul 30, 2024 | 3.85 | 3.94 | 3.85 | 3.85 | 3.82 | 0.52% | 860,975 |
| Jul 29, 2024 | 3.73 | 3.83 | 3.73 | 3.83 | 3.80 | - | 62,931 |
| Jul 26, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.80 | 5.51% | 100,400 |
| Jul 25, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.61 | 0.83% | 250,100 |
| Jul 24, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | -0.06% | 119,000 |
| Jul 23, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | -3.43% | 140 |
| Jul 22, 2024 | 3.83 | 3.83 | 3.73 | 3.73 | 3.70 | 1.63% | 1,813 |
| Jul 19, 2024 | 3.66 | 3.67 | 3.66 | 3.67 | 3.61 | 0.27% | 250 |
| Jul 18, 2024 | 3.75 | 3.75 | 3.66 | 3.66 | 3.60 | -6.20% | 605,570 |
| Jul 17, 2024 | 3.78 | 3.97 | 3.78 | 3.90 | 3.84 | 0.77% | 1,011 |
| Jul 16, 2024 | 3.68 | 3.87 | 3.68 | 3.87 | 3.81 | 0.05% | 498 |
| Jul 15, 2024 | 3.95 | 3.96 | 3.87 | 3.87 | 3.81 | -3.25% | 8,714 |
| Jul 12, 2024 | 3.97 | 4.00 | 3.95 | 4.00 | 3.94 | 2.56% | 707,800 |
| Jul 11, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | 3.12% | 251,926 |
| Jul 10, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | - | 468,045 |
| Jul 9, 2024 | 3.88 | 3.88 | 3.78 | 3.78 | 3.72 | -4.25% | 500,300 |
| Jul 8, 2024 | 3.94 | 3.95 | 3.94 | 3.95 | 3.89 | 1.54% | 65,891 |
| Jul 5, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.83 | - | 750,040 |
| Jul 3, 2024 | 3.88 | 3.89 | 3.88 | 3.89 | 3.83 | 2.69% | 605,040 |
| Jul 2, 2024 | 3.86 | 3.86 | 3.79 | 3.79 | 3.73 | -3.86% | 405,205 |