Nokia Corporation (NOKIA-SEK.ST)

Stockholm - Stockholm Real-time price. Currency in SEK

Add to watchlist

40.14

+0.31

(+0.78%)

As of 04:24PM CEST. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	39.81	40.26	39.72	40.14	40.14	76,693
03 May 2024	40.03	40.35	39.78	39.83	39.83	392,303
02 May 2024	40.05	40.79	39.83	39.88	39.88	271,983
30 Apr 2024	40.29	40.29	39.90	40.06	40.06	1,075,541
29 Apr 2024	40.16	40.38	39.94	40.29	40.29	163,602
26 Apr 2024	39.70	40.28	39.70	40.20	40.20	243,566
25 Apr 2024	39.70	39.75	39.24	39.68	39.68	365,940
24 Apr 2024	39.53	40.29	39.51	39.63	39.63	648,731
23 Apr 2024	40.58	40.83	38.98	39.53	39.53	625,904
22 Apr 2024	38.35	40.39	38.35	40.39	40.39	705,466
22 Apr 2024	0.04 Dividend
19 Apr 2024	37.37	38.80	37.37	38.58	38.53	724,420
18 Apr 2024	36.50	37.63	35.57	37.44	37.40	1,215,691
17 Apr 2024	36.79	37.15	36.59	37.07	37.03	352,396
16 Apr 2024	36.76	37.19	36.19	36.83	36.80	464,461
15 Apr 2024	36.82	37.13	36.49	36.58	36.54	220,588
12 Apr 2024	36.94	37.18	36.71	36.74	36.71	216,028
11 Apr 2024	36.53	37.35	36.53	36.94	36.90	1,380,128
10 Apr 2024	37.08	37.79	36.65	36.72	36.68	493,250
09 Apr 2024	36.76	37.08	36.35	37.01	36.97	317,074
08 Apr 2024	37.01	37.13	36.66	36.87	36.83	274,829
05 Apr 2024	37.70	37.83	36.83	37.01	36.97	2,360,048
04 Apr 2024	37.78	38.34	37.69	37.83	37.79	174,806
03 Apr 2024	37.58	38.08	37.53	37.76	37.72	169,757
02 Apr 2024	37.94	38.52	37.44	37.63	37.60	232,708
28 Mar 2024	38.31	38.44	37.86	37.94	37.90	194,028
27 Mar 2024	37.47	38.34	37.47	38.24	38.21	1,420,742
26 Mar 2024	37.25	37.67	36.50	37.63	37.59	1,677,339
25 Mar 2024	37.29	37.94	37.21	37.25	37.21	724,008
22 Mar 2024	37.38	37.82	37.33	37.61	37.57	220,606
21 Mar 2024	37.24	37.51	37.08	37.38	37.34	145,159
20 Mar 2024	36.69	37.00	36.44	36.93	36.89	140,764
19 Mar 2024	36.56	36.81	36.22	36.62	36.58	266,206
18 Mar 2024	37.79	38.23	36.46	36.63	36.59	425,781
15 Mar 2024	37.63	38.67	37.63	37.86	37.82	489,673
14 Mar 2024	37.28	37.98	37.28	37.62	37.58	259,783
13 Mar 2024	37.40	37.40	36.83	37.17	37.14	258,301
12 Mar 2024	37.06	37.40	36.96	37.40	37.36	108,343
11 Mar 2024	36.69	37.22	36.63	37.01	36.98	200,580
08 Mar 2024	37.33	37.56	36.72	37.02	36.98	162,544
07 Mar 2024	37.37	38.03	37.03	37.56	37.52	243,181
06 Mar 2024	36.50	37.48	36.50	37.37	37.33	261,446
05 Mar 2024	37.25	37.44	36.90	36.93	36.89	233,416
04 Mar 2024	36.36	37.33	36.36	37.33	37.30	276,207
01 Mar 2024	36.50	36.54	36.15	36.51	36.47	267,255
29 Feb 2024	36.62	36.82	36.35	36.56	36.53	244,497
28 Feb 2024	36.63	37.22	36.50	36.74	36.71	337,161
27 Feb 2024	35.79	36.44	35.79	36.44	36.40	166,471
26 Feb 2024	36.40	36.49	35.97	36.06	36.03	191,902
23 Feb 2024	36.63	36.83	36.39	36.57	36.53	218,636
22 Feb 2024	36.51	36.78	36.24	36.63	36.59	253,713
21 Feb 2024	36.08	37.48	36.03	36.42	36.39	1,221,740
20 Feb 2024	36.58	36.96	36.13	36.28	36.25	350,308
19 Feb 2024	36.93	36.93	36.46	36.58	36.55	207,901
16 Feb 2024	36.72	37.02	36.63	36.93	36.89	368,210
15 Feb 2024	36.72	37.03	36.46	36.85	36.81	714,541
14 Feb 2024	36.94	37.06	36.53	36.65	36.61	359,206
13 Feb 2024	37.67	37.71	37.03	37.15	37.12	362,278
12 Feb 2024	37.52	37.80	37.22	37.71	37.67	264,537
09 Feb 2024	38.15	38.75	37.47	37.65	37.61	849,302
08 Feb 2024	37.22	38.23	37.00	38.13	38.09	585,434
07 Feb 2024	37.38	37.49	37.10	37.23	37.19	308,209
06 Feb 2024	38.12	38.19	37.53	37.67	37.64	301,480
05 Feb 2024	37.46	38.24	37.46	38.20	38.16	349,803
02 Feb 2024	37.25	37.69	37.22	37.46	37.42	410,614
01 Feb 2024	37.44	38.29	37.44	37.51	37.47	580,146
31 Jan 2024	38.57	38.57	37.15	37.25	37.21	837,714
30 Jan 2024	40.14	40.21	38.49	38.57	38.53	497,729
29 Jan 2024	39.65	40.10	39.28	40.10	40.06	399,715
29 Jan 2024	0.03 Dividend
26 Jan 2024	39.04	40.00	38.51	40.00	39.93	1,610,298
25 Jan 2024	37.24	39.73	37.19	39.53	39.46	1,770,264
24 Jan 2024	35.92	36.31	35.65	35.69	35.62	371,423
23 Jan 2024	35.31	36.31	34.66	35.92	35.85	420,167
22 Jan 2024	35.79	35.96	34.85	35.31	35.25	1,043,908
19 Jan 2024	35.42	35.88	35.24	35.42	35.35	713,440
18 Jan 2024	36.01	36.51	36.01	36.37	36.31	195,851
17 Jan 2024	36.49	36.83	35.99	36.12	36.05	529,332
16 Jan 2024	36.35	37.07	36.22	36.55	36.48	584,091
15 Jan 2024	36.22	36.63	36.18	36.49	36.42	261,441
12 Jan 2024	35.80	36.35	35.80	36.25	36.19	299,368
11 Jan 2024	35.98	36.20	35.79	35.89	35.83	361,598
10 Jan 2024	35.79	35.88	35.62	35.78	35.72	619,422
09 Jan 2024	36.33	37.00	35.67	35.98	35.92	808,984
08 Jan 2024	35.52	36.22	35.47	36.15	36.09	817,852
05 Jan 2024	35.38	35.56	35.25	35.56	35.49	95,339
04 Jan 2024	34.91	35.52	34.91	35.42	35.35	744,218
03 Jan 2024	35.09	35.40	34.62	34.91	34.85	473,550
02 Jan 2024	33.56	35.21	33.53	35.09	35.03	1,029,053
29 Dec 2023	33.92	34.22	33.78	33.88	33.82	524,800
28 Dec 2023	33.90	34.00	33.58	33.92	33.86	467,426
27 Dec 2023	33.70	34.31	33.70	33.92	33.85	498,567
22 Dec 2023	33.15	34.15	33.15	34.13	34.07	1,570,757
21 Dec 2023	33.64	33.78	32.74	33.37	33.31	979,466
20 Dec 2023	33.76	34.10	33.60	33.83	33.77	1,075,604
19 Dec 2023	33.17	34.10	33.17	33.87	33.81	713,279
18 Dec 2023	33.36	33.81	33.05	33.28	33.23	1,151,379
15 Dec 2023	34.58	34.58	33.48	33.68	33.62	1,575,572
14 Dec 2023	33.69	34.62	33.47	34.58	34.51	1,564,343
13 Dec 2023	33.90	33.90	33.40	33.40	33.34	928,537
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1665+0.0013(+0.11%)

GBP/USD1.2585+0.0039(+0.31%)

Bitcoin GBP50,746.07-44.50(-0.09%)

Nokia Corporation (NOKIA-SEK.ST)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1665
+0.0013(+0.11%)

GBP/USD
1.2585
+0.0039(+0.31%)

Bitcoin GBP
50,746.07
-44.50(-0.09%)