Nokia Corporation (NOKN.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 08:56AM CST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 35 |
| 24 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 23 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 22 May 2024 | 64.56 | 65.00 | 64.56 | 65.00 | 65.00 | 16 |
| 21 May 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 20 |
| 20 May 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 17 May 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 16 May 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 15 May 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 14 May 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 10 |
| 13 May 2024 | 62.95 | 63.25 | 62.95 | 62.97 | 62.97 | 105 |
| 10 May 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 09 May 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 08 May 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 07 May 2024 | 62.48 | 62.70 | 62.48 | 62.70 | 62.70 | 1,719 |
| 06 May 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 03 May 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 02 May 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 30 Apr 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 5,535 |
| 29 Apr 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 26 Apr 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 22 |
| 25 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1,337 |
| 24 Apr 2024 | 61.85 | 62.25 | 61.85 | 62.20 | 62.20 | 4,074 |
| 23 Apr 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 24 |
| 22 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 22 Apr 2024 | 0.043107 Dividend | |||||
| 19 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.96 | - |
| 18 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.96 | 23 |
| 17 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.46 | 7 |
| 16 Apr 2024 | 55.50 | 56.79 | 55.50 | 55.50 | 55.46 | 676 |
| 15 Apr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.14 | 50 |
| 12 Apr 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.29 | - |
| 11 Apr 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.29 | - |
| 10 Apr 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.29 | - |
| 09 Apr 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.29 | - |
| 08 Apr 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.29 | 22 |
| 05 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.96 | 14 |
| 04 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.70 | - |
| 03 Apr 2024 | 59.00 | 59.75 | 59.00 | 59.75 | 59.70 | 202 |
| 02 Apr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.70 | 153 |
| 01 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.70 | 10 |
| 27 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | 7 |
| 26 Mar 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.28 | 50 |
| 25 Mar 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.29 | - |
| 22 Mar 2024 | 60.60 | 61.34 | 60.60 | 61.34 | 61.29 | 43 |
| 21 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.45 | - |
| 20 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.45 | - |
| 19 Mar 2024 | 60.01 | 60.01 | 59.50 | 59.50 | 59.45 | 159 |
| 15 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.95 | - |
| 14 Mar 2024 | 58.99 | 61.00 | 58.99 | 61.00 | 60.95 | 957 |
| 13 Mar 2024 | 59.00 | 59.00 | 58.99 | 58.99 | 58.94 | 18 |
| 12 Mar 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.75 | - |
| 11 Mar 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.75 | 13 |
| 08 Mar 2024 | 61.50 | 61.50 | 60.80 | 60.80 | 60.75 | 16 |
| 07 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.95 | 22 |
| 06 Mar 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.68 | - |
| 05 Mar 2024 | 60.50 | 61.02 | 60.50 | 60.73 | 60.68 | 5,613 |
| 04 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | - |
| 01 Mar 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 59.95 | 68 |
| 29 Feb 2024 | 60.50 | 61.00 | 60.50 | 61.00 | 60.95 | 21 |
| 28 Feb 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.65 | 1,190 |
| 27 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | - |
| 26 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | - |
| 23 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | 70 |
| 22 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | - |
| 21 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | 67 |
| 20 Feb 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.21 | 1,122 |
| 19 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.95 | - |
| 16 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.95 | - |
| 15 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.95 | - |
| 14 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.95 | - |
| 13 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.95 | - |
| 12 Feb 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 60.95 | 29 |
| 09 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.45 | 11 |
| 08 Feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.86 | 7 |
| 07 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | - |
| 06 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | - |
| 02 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | - |
| 01 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | - |
| 31 Jan 2024 | 61.92 | 62.00 | 61.90 | 62.00 | 61.95 | 523 |
| 30 Jan 2024 | 63.50 | 63.50 | 62.77 | 62.77 | 62.72 | 3,701 |
| 29 Jan 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.51 | - |
| 29 Jan 2024 | 0.032288 Dividend | |||||
| 26 Jan 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.48 | 19 |
| 25 Jan 2024 | 65.50 | 65.52 | 65.50 | 65.52 | 65.44 | 30 |
| 24 Jan 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.34 | - |
| 23 Jan 2024 | 59.49 | 59.50 | 57.41 | 57.41 | 57.34 | 67 |
| 22 Jan 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.56 | - |
| 19 Jan 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.56 | - |
| 18 Jan 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.56 | 1,091 |
| 17 Jan 2024 | 59.69 | 59.69 | 59.55 | 59.55 | 59.47 | 3,375 |
| 16 Jan 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.50 | - |
| 15 Jan 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.50 | - |
| 12 Jan 2024 | 59.50 | 59.58 | 59.50 | 59.58 | 59.50 | 36 |
| 11 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.92 | - |
| 10 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.92 | - |
| 09 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.92 | - |
| 08 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.92 | 1,715 |
| 05 Jan 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.62 | - |
| 04 Jan 2024 | 57.79 | 58.69 | 57.79 | 58.69 | 58.62 | 70 |
| *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.