Nokia Oyj (NOKBF)
OTCMKTS
· Delayed Price · Currency is USD
5.09
+0.04 (0.69%)
May 12, 2025, 2:21 PM EDT
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.15 | 5.15 | 5.09 | 5.09 | 5.09 | 0.69% | 200,622 |
| May 9, 2025 | 5.17 | 5.17 | 5.06 | 5.06 | 5.06 | 1.10% | 502,100 |
| May 8, 2025 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | 1.01% | 907,701 |
| May 7, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 30 |
| May 6, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 1,100,000 |
| May 5, 2025 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | -0.60% | 967,868 |
| May 2, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | 3.75% | 16,002 |
| May 1, 2025 | 5.20 | 5.20 | 4.80 | 4.80 | 4.76 | -0.87% | 629 |
| Apr 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | -1.18% | 144,399 |
| Apr 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 2.94% | 464 |
| Apr 28, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | -1.61% | 250,458 |
| Apr 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | - | 2,000,000 |
| Apr 24, 2025 | 5.08 | 5.08 | 4.80 | 4.84 | 4.79 | -8.63% | 502,324 |
| Apr 23, 2025 | 5.27 | 5.37 | 5.27 | 5.30 | 5.25 | 3.42% | 13,015 |
| Apr 22, 2025 | 5.36 | 5.36 | 5.12 | 5.12 | 5.07 | 1.99% | 1,103 |
| Apr 21, 2025 | 5.09 | 5.35 | 5.02 | 5.02 | 4.97 | 1.01% | 358 |
| Apr 17, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.93 | -3.38% | 276 |
| Apr 16, 2025 | 5.00 | 5.14 | 5.00 | 5.14 | 5.10 | 0.27% | 345 |
| Apr 15, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.08 | -0.77% | 529 |
| Apr 14, 2025 | 5.06 | 5.17 | 4.93 | 5.17 | 5.12 | 3.82% | 1,285 |
| Apr 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | 6.87% | 1,404 |
| Apr 10, 2025 | 4.80 | 4.80 | 4.66 | 4.66 | 4.62 | -2.31% | 32,246 |
| Apr 9, 2025 | 4.45 | 4.77 | 4.45 | 4.77 | 4.73 | 0.63% | 527,597 |
| Apr 8, 2025 | 4.81 | 4.81 | 4.74 | 4.74 | 4.70 | 0.64% | 2,108 |
| Apr 7, 2025 | 4.76 | 4.76 | 4.63 | 4.71 | 4.67 | -2.24% | 2,972 |
| Apr 4, 2025 | 4.85 | 4.85 | 4.82 | 4.82 | 4.77 | -3.06% | 4,743 |
| Apr 3, 2025 | 5.05 | 5.05 | 4.97 | 4.97 | 4.93 | -3.12% | 770 |
| Apr 2, 2025 | 5.36 | 5.36 | 5.12 | 5.13 | 5.08 | -3.21% | 427,152 |
| Apr 1, 2025 | 5.21 | 5.40 | 5.21 | 5.30 | 5.25 | 3.92% | 271,453 |
| Mar 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | -0.39% | 112,010 |
| Mar 28, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.07 | - | 300,002 |
| Mar 27, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.07 | -0.58% | 300,551 |
| Mar 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | -1.98% | 220 |
| Mar 25, 2025 | 5.37 | 5.42 | 5.25 | 5.25 | 5.21 | 0.38% | 4,400 |
| Mar 24, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.19 | 2.03% | 2,008 |
| Mar 21, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.08 | - | 148 |
| Mar 20, 2025 | 5.18 | 5.30 | 5.13 | 5.13 | 5.08 | -3.93% | 4,713 |
| Mar 19, 2025 | 5.44 | 5.44 | 5.34 | 5.34 | 5.29 | -1.84% | 3,878 |
| Mar 18, 2025 | 5.42 | 5.44 | 5.42 | 5.44 | 5.39 | 1.30% | 501,588 |
| Mar 17, 2025 | 5.26 | 5.37 | 5.26 | 5.37 | 5.32 | 0.37% | 503,304 |
| Mar 14, 2025 | 5.25 | 5.37 | 5.25 | 5.35 | 5.30 | 1.90% | 8,827 |
| Mar 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | - | 80 |
| Mar 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | 0.57% | 800,110 |
| Mar 11, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.17 | 1.36% | 1,991 |
| Mar 10, 2025 | 5.05 | 5.21 | 5.05 | 5.15 | 5.10 | 2.39% | 306,459 |
| Mar 7, 2025 | 5.01 | 5.20 | 5.01 | 5.03 | 4.98 | -3.27% | 652,901 |
| Mar 6, 2025 | 5.19 | 5.33 | 5.18 | 5.20 | 5.15 | 5.69% | 1,466,810 |
| Mar 5, 2025 | 4.83 | 5.10 | 4.83 | 4.92 | 4.88 | -1.50% | 1,183,524 |
| Mar 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | -2.63% | 2,250,905 |
| Mar 3, 2025 | 4.90 | 5.15 | 4.90 | 5.13 | 5.08 | 4.48% | 4,756,116 |