Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nokia [Ab] Oy EUR 0 (OP: NOKBF )

3.870 +0.050 (+1.31%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 5.620 5.620 5.620 200,000 -0.15(-2.60%)
Feb 27, 2018 5.770 5.770 5.770 5.770 3,157 -0.04(-0.69%)
Feb 26, 2018 5.810 5.810 5.810 5.810 5,125 +0.32(+5.83%)
Feb 22, 2018 5.490 5.490 5.490 310,000 +0.00(+0.00%)
Feb 21, 2018 5.470 5.490 5.470 5.490 2,121 -0.26(-4.52%)
Feb 15, 2018 5.750 5.750 5.750 0 +0.06(+1.05%)
Feb 14, 2018 5.655 5.690 5.655 5.690 429,706 +0.37(+6.91%)
Feb 13, 2018 5.322 5.322 5.322 5.322 121 +0.12(+2.35%)
Feb 09, 2018 5.200 5.200 5.200 0 -0.14(-2.55%)
Feb 08, 2018 5.336 5.336 5.336 5.336 2,000 +0.06(+1.07%)
Feb 07, 2018 5.581 5.581 5.581 5.280 2,429 +0.07(+1.34%)
Feb 06, 2018 5.170 5.250 5.170 5.210 5,353 -0.48(-8.48%)
Feb 05, 2018 5.693 5.693 5.693 5.693 251,200 +0.26(+4.70%)
Feb 02, 2018 5.215 5.437 5.215 5.437 8,320 -0.27(-4.77%)
Feb 01, 2018 5.320 5.710 5.080 5.710 214,800 +0.89(+18.59%)
Jan 31, 2018 4.815 4.815 4.815 4.815 259 +0.10(+2.01%)
Jan 29, 2018 4.720 4.720 4.720 0 +0.14(+3.05%)
Jan 26, 2018 4.666 4.666 4.570 4.580 51,053 -0.33(-6.81%)
Jan 24, 2018 4.915 4.915 4.915 25 +0.00(+0.10%)
Jan 23, 2018 4.690 4.910 4.690 4.910 1,046 +0.03(+0.67%)
Jan 22, 2018 4.878 4.878 4.878 4.878 1,100,000 -0.12(-2.45%)
Jan 19, 2018 5.140 5.140 5.000 5.000 4,142 +0.28(+5.93%)
Jan 17, 2018 4.720 4.720 4.720 300,020 -0.08(-1.67%)
Jan 11, 2018 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 10, 2018 4.725 4.800 4.620 4.800 6,660 +0.18(+3.90%)
Jan 08, 2018 4.620 4.620 4.620 5 -0.41(-8.15%)
Jan 03, 2018 5.030 5.030 5.030 0 +0.37(+7.82%)
Dec 29, 2017 4.665 4.665 4.665 0 +0.18(+4.13%)
Dec 28, 2017 4.480 4.480 4.480 4.480 1,852 +0.00(+0.00%)
Dec 27, 2017 4.480 4.526 4.480 4.480 167,791 -0.24(-5.08%)
Dec 22, 2017 4.720 4.720 4.720 0 +0.12(+2.69%)
Dec 20, 2017 4.596 4.596 4.596 502,912 +0.08(+1.69%)
Dec 15, 2017 4.520 4.520 4.520 0 -0.18(-3.83%)
Dec 13, 2017 4.700 4.700 4.700 4,338 +0.15(+3.30%)
Dec 12, 2017 4.550 4.550 4.530 4.550 101,412 -0.10(-2.15%)
Dec 11, 2017 4.650 4.650 4.650 4.650 12,452 -0.01(-0.21%)
Dec 07, 2017 4.660 4.660 4.660 0 -0.14(-2.92%)
Dec 06, 2017 4.800 4.800 4.800 4.800 85,700 -0.04(-0.83%)
Dec 01, 2017 4.840 4.840 4.840 500,000 -0.09(-1.83%)
Nov 30, 2017 4.930 4.930 4.930 4.930 500,310 +0.03(+0.61%)
Nov 29, 2017 4.930 4.930 4.900 4.900 701,136 -0.04(-0.81%)
Nov 28, 2017 4.940 4.940 4.940 4.940 1,302 -0.12(-2.32%)
Nov 21, 2017 5.058 5.058 5.058 0 +0.14(+2.79%)
Nov 20, 2017 5.037 5.040 4.920 4.920 1,000,206 +0.08(+1.65%)
Nov 17, 2017 4.950 4.950 4.840 4.840 1,737 -0.11(-2.12%)
Nov 16, 2017 4.800 4.945 4.800 4.945 1,001,020 -0.20(-3.89%)
Nov 06, 2017 5.145 5.145 5.145 1,928 +0.32(+6.74%)
Nov 01, 2017 4.820 4.820 4.820 150,000 -0.08(-1.73%)
Oct 31, 2017 4.905 4.905 4.905 4.905 300,000 +0.18(+3.88%)
Oct 30, 2017 4.722 4.722 4.722 4.722 300 -0.17(-3.48%)
Oct 27, 2017 5.003 5.003 4.890 4.893 1,401,591 +0.20(+4.32%)
Oct 26, 2017 5.000 5.000 4.690 4.690 10,400 -1.33(-22.09%)
Oct 25, 2017 5.890 6.020 5.890 6.020 301,500 +0.14(+2.38%)
Oct 24, 2017 5.910 5.910 5.880 5.880 1,355 -0.21(-3.45%)
Oct 23, 2017 6.090 6.090 6.090 6.090 33,300 +0.01(+0.16%)
Oct 20, 2017 6.000 6.080 6.000 6.080 8,648 +0.34(+5.92%)
Oct 17, 2017 5.740 5.740 5.740 0 -0.17(-2.88%)
Oct 13, 2017 5.910 5.910 5.910 0 +0.06(+1.03%)
Oct 12, 2017 5.850 5.850 5.850 5.850 200 -0.06(-0.97%)
Oct 11, 2017 5.907 5.910 5.907 5.907 1,125,000 -0.07(-1.21%)
Oct 10, 2017 5.980 5.980 5.980 5.980 11,662 +0.02(+0.25%)
Oct 05, 2017 5.965 5.965 5.965 0 +0.12(+1.97%)
Oct 04, 2017 5.867 5.867 5.850 5.850 9,774 -0.17(-2.78%)
Sep 29, 2017 6.018 6.018 6.018 425,050 +0.14(+2.38%)
Sep 27, 2017 5.878 5.878 5.878 0 -0.09(-1.55%)
Sep 26, 2017 5.970 5.970 5.970 5.970 1,373 -0.01(-0.17%)
Sep 25, 2017 5.980 5.980 5.980 5.980 100 -0.10(-1.69%)
Sep 21, 2017 6.082 6.082 6.082 296,000 -0.12(-1.90%)
Sep 20, 2017 6.200 6.200 6.200 6.200 100,300 -0.08(-1.27%)
Sep 19, 2017 6.269 6.280 6.269 6.280 500,100 +0.14(+2.29%)
Sep 18, 2017 6.130 6.240 6.130 6.139 393,084 +0.15(+2.46%)
Sep 13, 2017 5.992 5.992 5.992 500,000 -0.14(-2.25%)
Sep 12, 2017 6.020 6.130 6.020 6.130 503,276 +0.04(+0.66%)
Sep 07, 2017 6.090 6.090 6.090 241,074 -0.03(-0.49%)
Sep 05, 2017 6.120 6.120 6.120 0 -0.03(-0.45%)
Aug 31, 2017 6.147 6.147 6.147 0 +0.03(+0.45%)
Aug 29, 2017 6.120 6.120 6.120 0 +0.00(+0.00%)
Aug 28, 2017 6.121 6.121 6.120 6.120 5,803 -0.11(-1.77%)
Aug 25, 2017 6.231 6.231 6.231 6.231 160 +0.10(+1.62%)
Aug 24, 2017 6.131 6.131 6.131 6.131 320,746 -0.14(-2.29%)
Aug 23, 2017 6.275 6.275 6.275 6.275 150 +0.04(+0.72%)
Aug 11, 2017 6.230 6.230 6.230 0 -0.01(-0.22%)
Aug 10, 2017 6.244 6.244 6.244 6.244 259 -0.17(-2.60%)
Aug 08, 2017 6.410 6.410 6.410 50,000 +0.01(+0.16%)
Aug 07, 2017 6.424 6.424 6.400 6.400 667 -0.05(-0.71%)
Aug 03, 2017 6.446 6.446 6.446 2,065 -0.07(-1.13%)
Aug 02, 2017 6.520 6.535 6.520 6.520 878 +0.04(+0.62%)
Aug 01, 2017 6.480 6.480 6.480 6.480 100 +0.06(+0.93%)
Jul 28, 2017 6.420 6.420 6.420 1,449,802 +0.01(+0.16%)
Jul 27, 2017 6.350 6.410 6.350 6.410 320,325 +0.33(+5.43%)
Jul 25, 2017 6.080 6.080 6.080 0 +0.00(+0.00%)
Jul 21, 2017 6.080 6.080 6.080 300,010 -0.07(-1.14%)
Jul 19, 2017 6.150 6.150 6.150 10 +0.10(+1.66%)
Jul 18, 2017 6.180 6.180 6.050 6.050 430 -0.20(-3.21%)
Jul 12, 2017 6.250 6.250 6.250 0 +0.15(+2.46%)
Jul 11, 2017 6.100 6.100 6.100 6.100 280,000 -0.09(-1.49%)
Jul 10, 2017 6.230 6.230 6.192 6.192 486 -0.06(-0.92%)
Jul 05, 2017 6.250 6.250 6.250 0 +0.12(+1.96%)
Jul 03, 2017 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Jun 26, 2017 6.130 6.130 6.130 0 -0.15(-2.39%)
Jun 23, 2017 6.280 6.280 6.280 6.280 152 -0.09(-1.41%)
Jun 22, 2017 6.370 6.370 6.370 6.370 394,880 +0.12(+1.92%)
Jun 21, 2017 6.290 6.290 6.250 6.250 252,998 -0.04(-0.66%)
Jun 20, 2017 6.292 6.292 6.290 6.292 1,000 -0.05(-0.76%)
Jun 19, 2017 6.340 6.340 6.340 6.340 193 +0.07(+1.12%)
Jun 14, 2017 6.270 6.270 6.270 0 -0.14(-2.15%)
Jun 09, 2017 6.407 6.407 6.407 315,987 -0.04(-0.66%)
Jun 08, 2017 6.450 6.450 6.450 6.450 300 +0.06(+0.94%)
Jun 06, 2017 6.390 6.390 6.390 350,000 +0.03(+0.45%)
Jun 05, 2017 6.361 6.361 6.361 6.361 250,393 -0.17(-2.58%)
Jun 02, 2017 6.530 6.530 6.530 6.530 387 +0.06(+0.89%)
Jun 01, 2017 6.530 6.535 6.470 6.473 1,280,000 +0.20(+3.23%)
May 30, 2017 6.270 6.270 6.270 210,056 +0.00(+0.00%)
May 26, 2017 6.430 6.430 6.270 6.270 776,100 -0.38(-5.71%)
May 23, 2017 6.650 6.650 6.650 500,007 +0.48(+7.78%)
May 19, 2017 6.170 6.170 6.170 0 +0.10(+1.65%)
May 18, 2017 6.070 6.070 6.070 6.070 625 -0.18(-2.88%)
May 16, 2017 6.250 6.250 6.250 252,132 +0.09(+1.46%)
May 15, 2017 6.190 6.190 6.160 6.160 2,222 +0.03(+0.45%)
May 11, 2017 6.133 6.133 6.133 0 -0.06(-0.93%)
May 10, 2017 6.190 6.190 6.190 6.190 475 +0.08(+1.31%)
May 09, 2017 6.150 6.150 6.110 6.110 1,518 -0.04(-0.69%)
May 08, 2017 6.082 6.152 6.082 6.152 500,231 +0.00(+0.04%)
May 05, 2017 6.030 6.150 6.030 6.150 3,891 +0.23(+3.89%)
May 04, 2017 5.920 5.920 5.920 5.920 150,387 +0.11(+1.88%)
May 03, 2017 5.846 5.846 5.810 5.810 2,750 -0.01(-0.13%)
May 02, 2017 5.780 5.818 5.780 5.818 3,535 +0.19(+3.30%)
Apr 27, 2017 5.631 5.631 5.631 0 +0.32(+6.05%)
Apr 26, 2017 5.440 5.440 5.310 5.310 1,050,495 -0.09(-1.66%)
Apr 25, 2017 5.399 5.399 5.399 5.399 200,390 +0.06(+1.17%)
Apr 24, 2017 5.430 5.430 5.337 5.337 675 +0.17(+3.23%)
Apr 21, 2017 5.170 5.170 5.170 5.170 250,100 -0.01(-0.26%)
Apr 19, 2017 5.184 5.184 5.184 277,156 +0.00(+0.07%)
Apr 18, 2017 5.180 5.180 5.180 5.180 1,610 -0.05(-0.96%)
Apr 12, 2017 5.230 5.230 5.230 0 -0.08(-1.50%)
Apr 11, 2017 5.310 5.310 5.310 5.310 200 +0.11(+2.11%)
Apr 06, 2017 5.200 5.200 5.200 0 -0.02(-0.38%)
Apr 05, 2017 5.220 5.220 5.220 5.220 100 -0.04(-0.69%)
Apr 04, 2017 5.256 5.256 5.240 5.256 6,317 +0.02(+0.47%)
Apr 03, 2017 5.280 5.280 5.232 5.232 501 -0.05(-0.91%)
Mar 30, 2017 5.280 5.280 5.280 0 -0.03(-0.50%)
Mar 29, 2017 5.290 5.306 5.290 5.306 628,000 -0.22(-4.04%)
Mar 27, 2017 5.530 5.530 5.530 700,028 +0.03(+0.45%)
Mar 21, 2017 5.505 5.505 5.505 135,900 -0.00(-0.09%)
Mar 20, 2017 5.510 5.510 5.510 5.510 500,200 +0.05(+0.99%)
Mar 17, 2017 5.460 5.460 5.456 5.456 334 +0.06(+1.04%)
Mar 16, 2017 5.390 5.400 5.390 5.400 661 +0.05(+0.90%)
Mar 15, 2017 5.352 5.352 5.352 5.352 100 -0.01(-0.15%)
Mar 14, 2017 5.272 5.360 5.250 5.360 3,906 +0.08(+1.52%)
Mar 13, 2017 5.280 5.280 5.200 5.280 9,620 -0.02(-0.38%)
Mar 10, 2017 5.300 5.300 5.270 5.300 9,415 +0.10(+1.92%)
Mar 09, 2017 5.200 5.200 5.200 5.200 439 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.