Nokia Corporation (NOKBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:25PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 600,000 |
| 24 Apr 2024 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | 3.5600 | 1,241,000 |
| 23 Apr 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6000 | 3.6000 | 400 |
| 22 Apr 2024 | 3.4500 | 3.7500 | 3.4500 | 3.7500 | 3.7500 | 209,700 |
| 22 Apr 2024 | 0.043 Dividend | |||||
| 19 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3570 | 800 |
| 18 Apr 2024 | 3.3700 | 3.4100 | 3.3700 | 3.3800 | 3.3373 | 1,500 |
| 17 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2780 | 983,600 |
| 16 Apr 2024 | 3.3900 | 3.3900 | 3.3100 | 3.3100 | 3.2681 | 1,545,600 |
| 15 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2978 | 907,400 |
| 12 Apr 2024 | 3.3700 | 3.3800 | 3.3400 | 3.3400 | 3.2978 | 2,200 |
| 11 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3767 | 100 |
| 10 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4557 | - |
| 09 Apr 2024 | 3.4900 | 3.5000 | 3.4900 | 3.5000 | 3.4557 | 2,700 |
| 08 Apr 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4700 | 3.4261 | 103,800 |
| 05 Apr 2024 | 3.4100 | 3.4600 | 3.4100 | 3.4600 | 3.4162 | 3,200 |
| 04 Apr 2024 | 3.5500 | 3.5800 | 3.5500 | 3.5800 | 3.5347 | 409,500 |
| 03 Apr 2024 | 3.5100 | 3.5300 | 3.5100 | 3.5300 | 3.4854 | 2,600 |
| 02 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5150 | - |
| 01 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5150 | - |
| 28 Mar 2024 | 3.5700 | 3.5700 | 3.5600 | 3.5600 | 3.5150 | 203,100 |
| 27 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5150 | 1,000 |
| 26 Mar 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4459 | - |
| 25 Mar 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4459 | 889,700 |
| 22 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5249 | 2,000,500 |
| 21 Mar 2024 | 3.5700 | 3.5700 | 3.5600 | 3.5600 | 3.5150 | 1,370,700 |
| 20 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4557 | 601,000 |
| 19 Mar 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | 3.4360 | 305,300 |
| 18 Mar 2024 | 3.5600 | 3.5600 | 3.4600 | 3.4600 | 3.4162 | 302,400 |
| 15 Mar 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6200 | 3.5742 | 500,300 |
| 14 Mar 2024 | 3.6700 | 3.6700 | 3.6400 | 3.6400 | 3.5940 | 2,006,300 |
| 13 Mar 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5841 | 850,000 |
| 12 Mar 2024 | 3.6400 | 3.6400 | 3.6300 | 3.6300 | 3.5841 | 800 |
| 11 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5643 | 800,100 |
| 08 Mar 2024 | 3.6100 | 3.6300 | 3.6000 | 3.6000 | 3.5545 | 4,700 |
| 07 Mar 2024 | 3.6100 | 3.6900 | 3.6100 | 3.6900 | 3.6433 | 86,700 |
| 06 Mar 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6100 | 3.5643 | 756,300 |
| 05 Mar 2024 | 3.5000 | 3.6200 | 3.5000 | 3.5800 | 3.5347 | 306,800 |
| 04 Mar 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5800 | 3.5347 | 600,600 |
| 01 Mar 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5300 | 3.4854 | 331,600 |
| 29 Feb 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | 3.4854 | 1,600,700 |
| 28 Feb 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5400 | 3.4952 | 30,500 |
| 27 Feb 2024 | 3.5000 | 3.5100 | 3.4800 | 3.4800 | 3.4360 | 829,500 |
| 26 Feb 2024 | 3.5400 | 3.5400 | 3.4700 | 3.4700 | 3.4261 | 801,600 |
| 23 Feb 2024 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | 3.5051 | 41,600 |
| 22 Feb 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4459 | 481,000 |
| 21 Feb 2024 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | 3.4162 | 1,028,300 |
| 20 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4064 | 1,000 |
| 16 Feb 2024 | 3.4900 | 3.5400 | 3.4900 | 3.5400 | 3.4952 | 6,500 |
| 15 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4656 | 900 |
| 14 Feb 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.3866 | 400 |
| 13 Feb 2024 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | 3.4755 | 600 |
| 12 Feb 2024 | 3.5600 | 3.6200 | 3.5600 | 3.5700 | 3.5249 | 71,700 |
| 09 Feb 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5446 | 163,100 |
| 08 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5841 | 100 |
| 07 Feb 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5446 | - |
| 06 Feb 2024 | 3.5400 | 3.5900 | 3.5400 | 3.5900 | 3.5446 | 300 |
| 05 Feb 2024 | 3.5700 | 3.6300 | 3.5700 | 3.6000 | 3.5545 | 701,400 |
| 02 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5545 | 300 |
| 01 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5150 | 500 |
| 31 Jan 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5249 | 763,200 |
| 30 Jan 2024 | 3.7000 | 3.7100 | 3.6700 | 3.7100 | 3.6631 | 9,600 |
| 29 Jan 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7223 | 300 |
| 29 Jan 2024 | 0.033 Dividend | |||||
| 26 Jan 2024 | 3.7900 | 3.8200 | 3.7600 | 3.8200 | 3.7391 | 50,200 |
| 25 Jan 2024 | 3.6900 | 3.8100 | 3.6900 | 3.7600 | 3.6804 | 23,800 |
| 24 Jan 2024 | 3.4200 | 3.4300 | 3.4000 | 3.4200 | 3.3476 | 1,076,600 |
| 23 Jan 2024 | 3.4200 | 3.4400 | 3.3800 | 3.3800 | 3.3084 | 2,510,400 |
| 22 Jan 2024 | 3.4100 | 3.4400 | 3.3400 | 3.3500 | 3.2791 | 67,600 |
| 19 Jan 2024 | 3.3500 | 3.4200 | 3.3500 | 3.4200 | 3.3476 | 39,600 |
| 18 Jan 2024 | 3.4400 | 3.4700 | 3.4300 | 3.4300 | 3.3574 | 569,300 |
| 17 Jan 2024 | 3.4200 | 3.4900 | 3.4200 | 3.4600 | 3.3867 | 221,500 |
| 16 Jan 2024 | 3.5000 | 3.5500 | 3.4700 | 3.4700 | 3.3965 | 906,400 |
| 12 Jan 2024 | 3.5500 | 3.5600 | 3.5000 | 3.5000 | 3.4259 | 865,700 |
| 11 Jan 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4600 | 3.3867 | 37,400 |
| 10 Jan 2024 | 3.5000 | 3.5400 | 3.4700 | 3.4700 | 3.3965 | 1,055,400 |
| 09 Jan 2024 | 3.5100 | 3.5500 | 3.4700 | 3.4900 | 3.4161 | 7,800 |
| 08 Jan 2024 | 3.4600 | 3.5700 | 3.4600 | 3.5500 | 3.4748 | 106,900 |
| 05 Jan 2024 | 3.4800 | 3.5300 | 3.4600 | 3.4600 | 3.3867 | 420,000 |
| 04 Jan 2024 | 3.4800 | 3.4900 | 3.4600 | 3.4900 | 3.4161 | 172,300 |
| 03 Jan 2024 | 3.3600 | 3.4300 | 3.3600 | 3.4300 | 3.3574 | 155,700 |
| 02 Jan 2024 | 3.4400 | 3.5000 | 3.3900 | 3.4100 | 3.3378 | 69,500 |
| 29 Dec 2023 | 3.3800 | 3.4400 | 3.3500 | 3.3600 | 3.2888 | 2,295,400 |
| 28 Dec 2023 | 3.4000 | 3.4100 | 3.3700 | 3.4000 | 3.3280 | 770,100 |
| 27 Dec 2023 | 3.4700 | 3.4700 | 3.3800 | 3.3800 | 3.3084 | 1,430,800 |
| 26 Dec 2023 | 3.2800 | 3.4500 | 3.2400 | 3.4100 | 3.3378 | 1,532,900 |
| 22 Dec 2023 | 3.2700 | 3.4600 | 3.2700 | 3.4100 | 3.3378 | 2,112,400 |
| 21 Dec 2023 | 3.2600 | 3.3600 | 3.2500 | 3.3100 | 3.2399 | 1,734,800 |
| 20 Dec 2023 | 3.2300 | 3.3600 | 3.2300 | 3.3600 | 3.2888 | 1,639,800 |
| 19 Dec 2023 | 3.3800 | 3.3800 | 3.2600 | 3.3800 | 3.3084 | 2,638,900 |
| 18 Dec 2023 | 3.2400 | 3.3200 | 3.2100 | 3.2600 | 3.1910 | 1,566,800 |
| 15 Dec 2023 | 3.3100 | 3.3300 | 3.2300 | 3.3300 | 3.2595 | 828,700 |
| 14 Dec 2023 | 3.3200 | 3.3900 | 3.3200 | 3.3800 | 3.3084 | 58,200 |
| 13 Dec 2023 | 3.2200 | 3.2500 | 3.1700 | 3.2500 | 3.1812 | 307,700 |
| 12 Dec 2023 | 3.2000 | 3.2800 | 3.2000 | 3.2400 | 3.1714 | 1,509,500 |
| 11 Dec 2023 | 3.1500 | 3.2100 | 3.1200 | 3.1200 | 3.0539 | 1,225,600 |
| 08 Dec 2023 | 3.2100 | 3.2500 | 3.1800 | 3.2000 | 3.1322 | 547,700 |
| 07 Dec 2023 | 3.0300 | 3.1500 | 3.0300 | 3.1500 | 3.0833 | 471,000 |
| 06 Dec 2023 | 3.0700 | 3.0700 | 3.0000 | 3.0000 | 2.9365 | 59,100 |
| 05 Dec 2023 | 2.9800 | 3.0600 | 2.9800 | 2.9900 | 2.9267 | 542,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.