Nokia Oyj (NOKBF)
OTCMKTS
· Delayed Price · Currency is USD
5.00
0.00 (0.00%)
Feb 20, 2025, 3:00 PM EST
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | - | 10,335 |
| Feb 20, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | - | 4,817 |
| Feb 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 52 |
| Feb 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.71% | 24,643 |
| Feb 14, 2025 | 5.00 | 5.05 | 4.92 | 4.92 | 4.92 | 1.15% | 12,783 |
| Feb 13, 2025 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -2.02% | 554,918 |
| Feb 12, 2025 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 3.44% | 585,152 |
| Feb 11, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.13% | 4,348 |
| Feb 10, 2025 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | 0.83% | 1,214 |
| Feb 7, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 20 |
| Feb 6, 2025 | 4.81 | 4.83 | 4.75 | 4.81 | 4.81 | 2.45% | 515,622 |
| Feb 5, 2025 | 4.74 | 4.75 | 4.70 | 4.70 | 4.70 | 2.07% | 1,507,500 |
| Feb 4, 2025 | 4.62 | 4.62 | 4.51 | 4.60 | 4.60 | -1.08% | 3,066 |
| Feb 3, 2025 | 4.43 | 4.65 | 4.43 | 4.65 | 4.65 | 0.43% | 6,012 |
| Jan 31, 2025 | 4.70 | 4.70 | 4.63 | 4.63 | 4.60 | -2.32% | 731 |
| Jan 30, 2025 | 4.70 | 4.81 | 4.70 | 4.74 | 4.71 | 6.56% | 2,257,432 |
| Jan 29, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.42 | - | 51,049 |
| Jan 28, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.42 | -2.24% | 605,327 |
| Jan 27, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.52 | - | 310 |
| Jan 24, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.52 | -2.99% | 4,240 |
| Jan 23, 2025 | 4.67 | 4.69 | 4.65 | 4.69 | 4.66 | 0.64% | 5,336 |
| Jan 22, 2025 | 4.55 | 4.66 | 4.55 | 4.66 | 4.63 | 0.87% | 2,578 |
| Jan 21, 2025 | 4.50 | 4.62 | 4.50 | 4.62 | 4.59 | 1.76% | 618,022 |
| Jan 17, 2025 | 4.48 | 4.54 | 4.48 | 4.54 | 4.51 | 2.41% | 373 |
| Jan 16, 2025 | 4.48 | 4.48 | 4.43 | 4.43 | 4.40 | -3.63% | 556,826 |
| Jan 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | 3.37% | 2,040 |
| Jan 14, 2025 | 4.50 | 4.50 | 4.45 | 4.45 | 4.42 | -1.98% | 504,474 |
| Jan 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.51 | - | 1 |
| Jan 10, 2025 | 4.35 | 4.54 | 4.35 | 4.54 | 4.51 | -2.07% | 1,089 |
| Jan 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | - | 82 |
| Jan 7, 2025 | 4.60 | 4.67 | 4.55 | 4.64 | 4.61 | 6.09% | 17,466 |
| Jan 6, 2025 | 4.43 | 4.57 | 4.37 | 4.37 | 4.34 | -1.35% | 13,676 |
| Jan 3, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.40 | 0.50% | 1,070 |
| Jan 2, 2025 | 4.40 | 4.43 | 4.40 | 4.41 | 4.38 | 0.64% | 14,178 |
| Dec 31, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | -0.84% | 8,766 |
| Dec 30, 2024 | 4.44 | 4.44 | 4.42 | 4.42 | 4.39 | -0.52% | 2,455 |
| Dec 27, 2024 | 4.45 | 4.45 | 4.42 | 4.44 | 4.41 | 0.09% | 12,275 |
| Dec 26, 2024 | 4.46 | 4.46 | 4.41 | 4.44 | 4.41 | -1.42% | 4,469 |
| Dec 24, 2024 | 4.51 | 4.51 | 4.50 | 4.50 | 4.47 | 2.44% | 4,085 |
| Dec 23, 2024 | 4.30 | 4.39 | 4.30 | 4.39 | 4.36 | 0.57% | 504,650 |
| Dec 20, 2024 | 4.36 | 4.37 | 4.36 | 4.37 | 4.34 | -0.27% | 800,837 |
| Dec 19, 2024 | 4.42 | 4.42 | 4.38 | 4.38 | 4.35 | 1.39% | 751,380 |
| Dec 18, 2024 | 4.50 | 4.50 | 4.32 | 4.32 | 4.29 | -0.23% | 758,163 |
| Dec 17, 2024 | 4.44 | 4.46 | 4.33 | 4.33 | 4.30 | -2.59% | 315,305 |
| Dec 16, 2024 | 4.27 | 4.48 | 4.27 | 4.45 | 4.42 | 0.79% | 1,004,201 |
| Dec 13, 2024 | 4.40 | 4.42 | 4.40 | 4.41 | 4.38 | 2.32% | 11,203 |
| Dec 12, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.28 | - | 500,000 |
| Dec 11, 2024 | 4.20 | 4.37 | 4.20 | 4.31 | 4.28 | 0.23% | 12,634 |
| Dec 10, 2024 | 4.43 | 4.43 | 4.28 | 4.30 | 4.27 | -0.92% | 1,007,659 |
| Dec 9, 2024 | 4.39 | 4.42 | 4.34 | 4.34 | 4.31 | 0.93% | 3,847 |
| Dec 6, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | 0.49% | 190 |
| Dec 5, 2024 | 4.30 | 4.30 | 4.28 | 4.28 | 4.25 | 1.76% | 1,030 |
| Dec 4, 2024 | 4.20 | 4.21 | 4.20 | 4.21 | 4.18 | 0.21% | 1,002,252 |
| Dec 3, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | - | 18 |
| Dec 2, 2024 | 4.18 | 4.20 | 4.10 | 4.20 | 4.17 | 0.38% | 8,371 |
| Nov 29, 2024 | 4.10 | 4.18 | 4.10 | 4.18 | 4.15 | -0.36% | 946 |
| Nov 27, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | 1.62% | 500,025 |
| Nov 26, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | - | 75 |
| Nov 25, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | -1.01% | 1,448 |
| Nov 22, 2024 | 4.16 | 4.17 | 4.16 | 4.17 | 4.14 | 1.71% | 4,904 |
| Nov 21, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | -3.82% | 850,320 |
| Nov 20, 2024 | 4.25 | 4.26 | 4.25 | 4.26 | 4.24 | 1.26% | 1,900,122 |
| Nov 19, 2024 | 4.29 | 4.35 | 3.96 | 4.21 | 4.18 | -5.29% | 350,300 |
| Nov 18, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.42 | -0.22% | 226 |
| Nov 15, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | 2.41% | 1,107,268 |
| Nov 14, 2024 | 4.47 | 4.47 | 4.35 | 4.35 | 4.32 | -1.81% | 362 |
| Nov 13, 2024 | 4.36 | 4.43 | 4.36 | 4.43 | 4.40 | -0.89% | 2,484 |
| Nov 12, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.44 | -1.22% | 11,785 |
| Nov 11, 2024 | 4.40 | 4.53 | 4.40 | 4.53 | 4.50 | 2.61% | 2,666 |
| Nov 8, 2024 | 4.46 | 4.51 | 4.41 | 4.41 | 4.38 | -3.71% | 3,932 |
| Nov 7, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.55 | 1.33% | 298 |
| Nov 6, 2024 | 4.59 | 4.59 | 4.52 | 4.52 | 4.49 | -2.25% | 2,680 |
| Nov 5, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.59 | -0.77% | 4,116 |
| Nov 4, 2024 | 4.66 | 4.66 | 4.55 | 4.66 | 4.63 | -0.85% | 7,654 |
| Nov 1, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | 0.21% | 800 |
| Oct 31, 2024 | 4.73 | 4.73 | 4.69 | 4.69 | 4.66 | -0.68% | 7,149 |
| Oct 30, 2024 | 4.88 | 4.88 | 4.72 | 4.72 | 4.69 | -3.63% | 535 |
| Oct 29, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | 0.41% | 1,233,865 |
| Oct 28, 2024 | 4.77 | 4.88 | 4.77 | 4.88 | 4.85 | 2.74% | 19,174 |
| Oct 25, 2024 | 4.74 | 4.75 | 4.74 | 4.75 | 4.72 | 0.38% | 1,805,103 |
| Oct 24, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.70 | 1.55% | 1,100,101 |
| Oct 23, 2024 | 4.70 | 4.70 | 4.66 | 4.66 | 4.63 | -0.85% | 4,004,489 |
| Oct 22, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | -1.05% | 4,249,004 |
| Oct 21, 2024 | 4.58 | 4.75 | 4.58 | 4.75 | 4.72 | 1.06% | 5,276 |
| Oct 18, 2024 | 4.42 | 4.70 | 4.42 | 4.70 | 4.64 | 10.85% | 12,753 |
| Oct 17, 2024 | 4.29 | 4.39 | 4.24 | 4.24 | 4.18 | -4.29% | 1,701,190 |
| Oct 16, 2024 | 4.44 | 4.45 | 4.43 | 4.43 | 4.37 | 0.05% | 1,754,058 |
| Oct 15, 2024 | 4.29 | 4.43 | 4.29 | 4.43 | 4.37 | 1.10% | 3,901,287 |
| Oct 14, 2024 | 4.18 | 4.40 | 4.18 | 4.38 | 4.32 | 0.39% | 2,119,652 |
| Oct 11, 2024 | 4.40 | 4.44 | 4.36 | 4.36 | 4.30 | -1.73% | 1,055 |
| Oct 10, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | - | 55 |
| Oct 9, 2024 | 4.40 | 4.44 | 4.40 | 4.44 | 4.38 | 2.75% | 3,016 |
| Oct 8, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.26 | - | 39 |
| Oct 7, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.26 | -1.14% | 311 |
| Oct 4, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.31 | 0.25% | 263 |
| Oct 3, 2024 | 4.20 | 4.36 | 4.20 | 4.36 | 4.30 | -0.23% | 836 |
| Oct 2, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.31 | -1.13% | 2,128 |
| Oct 1, 2024 | 4.40 | 4.42 | 4.38 | 4.42 | 4.36 | 1.10% | 1,601,119 |
| Sep 30, 2024 | 4.35 | 4.41 | 4.35 | 4.37 | 4.31 | -0.75% | 1,630 |
| Sep 27, 2024 | 4.39 | 4.41 | 4.39 | 4.41 | 4.35 | 0.23% | 476 |