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 (%)
May 28, 2010 10.29 10.29 10.29 0 +0.04(+0.37%)
May 27, 2010 10.10 10.25 10.10 10.25 1,520,495 +0.28(+2.83%)
May 26, 2010 10.21 10.21 9.967 9.967 560,000 -0.23(-2.28%)
May 25, 2010 9.805 10.20 9.797 10.20 5,147,600 +0.15(+1.49%)
May 24, 2010 9.950 10.05 9.950 10.05 1,506,900 +0.10(+1.01%)
May 21, 2010 9.950 9.950 9.950 9.950 490,000 -0.12(-1.15%)
May 19, 2010 10.07 10.07 10.07 100,000 -0.51(-4.86%)
May 18, 2010 10.58 10.58 10.58 10.58 1,050,000 +0.36(+3.50%)
May 17, 2010 10.22 10.22 10.22 10.22 590,000 -0.15(-1.45%)
May 14, 2010 10.37 10.37 10.37 10.37 1,747,200 -0.65(-5.88%)
May 11, 2010 11.02 11.02 11.02 11.02 0 -0.20(-1.76%)
May 10, 2010 11.22 11.22 11.22 11.22 1,800,000 +0.50(+4.64%)
May 07, 2010 10.63 10.72 10.63 10.72 898,255 -0.58(-5.13%)
May 06, 2010 11.30 11.30 11.30 11.30 1,400 -0.70(-5.83%)
May 03, 2010 12.00 12.00 12.00 12.00 2,110,000 -0.05(-0.41%)
Apr 30, 2010 12.15 12.16 12.05 12.05 1,005,350 +0.03(+0.27%)
Apr 28, 2010 12.02 12.02 12.02 12.02 500,000 -0.15(-1.25%)
Apr 27, 2010 12.19 12.20 12.17 12.17 1,852,000 -0.18(-1.46%)
Apr 26, 2010 12.46 12.46 12.35 12.35 220,674 -0.31(-2.49%)
Apr 23, 2010 12.75 12.75 12.65 12.66 500,150 -0.16(-1.21%)
Apr 22, 2010 12.90 13.13 12.82 12.82 3,817,601 -2.00(-13.50%)
Apr 21, 2010 15.00 15.00 14.82 14.82 1,071,500 -0.24(-1.61%)
Apr 16, 2010 15.06 15.06 15.06 15.06 0 +0.06(+0.42%)
Apr 13, 2010 15.00 15.00 15.00 15.00 0 -0.09(-0.61%)
Apr 12, 2010 15.09 15.09 15.05 15.09 875,000 +0.05(+0.36%)
Apr 09, 2010 15.14 15.18 14.99 15.04 3,773,000 -0.04(-0.25%)
Apr 08, 2010 15.06 15.14 15.06 15.08 984,408 -0.55(-3.55%)
Apr 05, 2010 15.63 15.63 15.63 15.63 0 +0.02(+0.14%)
Apr 01, 2010 15.61 15.61 15.61 0 +0.06(+0.39%)
Mar 31, 2010 15.50 15.55 15.50 15.55 457,596 +0.15(+0.96%)
Mar 26, 2010 15.40 15.40 15.40 15.40 0 +0.46(+3.08%)
Mar 24, 2010 14.94 14.94 14.94 14.94 285,000 -0.11(-0.73%)
Mar 22, 2010 15.05 15.05 15.05 15.05 0 -0.01(-0.08%)
Mar 19, 2010 15.15 15.15 15.06 15.06 737,607 -0.23(-1.49%)
Mar 18, 2010 15.29 15.29 15.29 15.29 230,000 -0.25(-1.61%)
Mar 17, 2010 15.54 15.54 15.54 15.54 37,176 +0.84(+5.71%)
Mar 12, 2010 14.70 14.70 14.70 0 +0.70(+5.00%)
Mar 04, 2010 14.00 14.00 14.00 14.00 0 +0.46(+3.44%)
Mar 02, 2010 13.54 13.54 13.54 50,000 +0.21(+1.58%)
Feb 25, 2010 13.32 13.32 13.32 0 -0.12(-0.92%)
Feb 24, 2010 13.45 13.45 13.45 13.45 434,300 +0.12(+0.89%)
Feb 23, 2010 13.33 13.33 13.33 13.33 2,250 +0.03(+0.23%)
Feb 22, 2010 13.30 13.30 13.30 13.30 354,274 -0.10(-0.72%)
Feb 19, 2010 13.40 13.40 13.40 13.40 600,000 -0.00(-0.03%)
Feb 16, 2010 13.40 13.40 13.40 148,000 +0.38(+2.96%)
Feb 12, 2010 13.02 13.02 13.02 0 -0.14(-1.10%)
Feb 09, 2010 13.16 13.16 13.16 0 -0.36(-2.63%)
Feb 08, 2010 13.43 13.52 13.43 13.52 521,000 -0.84(-5.88%)
Feb 03, 2010 14.36 14.36 14.36 0 +0.09(+0.67%)
Feb 02, 2010 14.27 14.27 14.27 14.27 250,000 +0.24(+1.73%)
Feb 01, 2010 14.02 14.03 14.02 14.02 2,377,954 +0.12(+0.88%)
Jan 29, 2010 13.91 13.91 13.90 13.90 602,100 -0.02(-0.14%)
Jan 28, 2010 14.36 14.36 10.83 13.92 1,742,217 +0.95(+7.34%)
Jan 27, 2010 12.88 12.97 12.49 12.97 25,508 +0.52(+4.16%)
Jan 26, 2010 12.45 12.71 12.45 12.45 516,994 -0.23(-1.84%)
Jan 25, 2010 12.69 12.69 12.68 12.68 1,544,204 -0.46(-3.49%)
Jan 15, 2010 13.14 13.14 13.14 0 -0.22(-1.63%)
Jan 14, 2010 13.20 13.37 13.20 13.36 620,158 +0.29(+2.22%)
Jan 13, 2010 13.07 13.07 13.07 13.07 680,000 +0.12(+0.93%)
Jan 12, 2010 12.95 12.95 12.95 12.95 771,500 -0.37(-2.78%)
Jan 11, 2010 13.32 13.32 13.32 13.32 500,390 +0.03(+0.24%)
Jan 07, 2010 13.29 13.29 13.29 150,000 +0.13(+1.01%)
Jan 06, 2010 13.15 13.16 13.14 13.15 1,714,000 -0.11(-0.86%)
Jan 04, 2010 13.27 13.27 13.27 13.27 500,000 +0.41(+3.19%)
Dec 30, 2009 12.86 12.86 12.86 0 +0.09(+0.70%)
Dec 29, 2009 12.77 12.77 12.77 12.77 750,000 +0.35(+2.82%)
Dec 21, 2009 12.42 12.42 12.42 200,172 +0.37(+3.07%)
Dec 18, 2009 12.65 12.65 12.05 12.05 229,600 -0.80(-6.23%)
Dec 16, 2009 12.85 12.85 12.85 12.85 0 +0.17(+1.34%)
Dec 14, 2009 12.68 12.68 12.68 250,000 -0.12(-0.94%)
Dec 11, 2009 12.80 12.80 12.80 12.80 502,690 +0.06(+0.46%)
Dec 10, 2009 12.74 12.74 12.74 12.74 141,549 +0.14(+1.13%)
Dec 09, 2009 12.60 12.60 12.60 12.60 120,000 -0.09(-0.68%)
Dec 07, 2009 12.69 12.69 12.69 12.69 0 +0.02(+0.13%)
Dec 04, 2009 12.71 12.71 12.67 12.67 200,000 -0.31(-2.43%)
Dec 03, 2009 12.99 12.99 12.98 12.98 512,000 -0.25(-1.91%)
Nov 30, 2009 13.24 13.24 13.24 0 -0.14(-1.05%)
Nov 24, 2009 13.38 13.38 13.38 330,000 +0.11(+0.81%)
Nov 20, 2009 13.27 13.27 13.27 0 -0.63(-4.53%)
Nov 18, 2009 13.90 13.90 13.90 150,000 +0.23(+1.68%)
Nov 17, 2009 13.67 13.67 13.67 13.67 30,838 +0.10(+0.74%)
Nov 13, 2009 13.57 13.57 13.57 0 -0.31(-2.23%)
Nov 11, 2009 13.88 13.88 13.88 13.88 508,082 +0.59(+4.44%)
Nov 10, 2009 13.29 13.29 13.29 13.29 1,500,000 +0.28(+2.15%)
Nov 04, 2009 13.01 13.01 13.01 13.01 100,000 +0.22(+1.72%)
Nov 03, 2009 12.79 12.79 12.79 12.79 360,000 +0.10(+0.77%)
Oct 30, 2009 12.69 12.69 12.69 12.69 79,500 -0.31(-2.37%)
Oct 28, 2009 13.00 13.00 13.00 13.00 40,000 -0.05(-0.38%)
Oct 27, 2009 13.05 13.05 13.05 13.05 439,353 -0.41(-3.07%)
Oct 23, 2009 13.46 13.46 13.46 13.46 278,000 +0.06(+0.48%)
Oct 20, 2009 13.40 13.40 13.40 13.40 2,255,152 -1.88(-12.31%)
Oct 14, 2009 15.28 15.28 15.28 435,938 +0.44(+3.00%)
Oct 13, 2009 14.84 14.84 14.84 14.84 96,850 -0.01(-0.10%)
Oct 12, 2009 14.85 14.85 14.85 14.85 500,200 +0.10(+0.68%)
Oct 08, 2009 14.75 14.75 14.75 14.75 1,897,450 +1.05(+7.66%)
Oct 02, 2009 13.70 13.70 13.70 13.70 211,252 -0.93(-6.36%)
Sep 30, 2009 14.63 14.63 14.63 14.63 0 -0.44(-2.95%)
Sep 25, 2009 15.07 15.07 15.07 150,000 +0.35(+2.41%)
Sep 24, 2009 15.14 15.14 14.72 14.72 1,040,801 -1.18(-7.42%)
Sep 23, 2009 15.90 15.90 15.90 15.90 295,000 +0.40(+2.58%)
Sep 18, 2009 15.50 15.50 15.50 90,000 -0.25(-1.59%)
Sep 17, 2009 15.75 15.75 15.75 15.75 50,000 +0.40(+2.61%)
Sep 15, 2009 15.35 15.35 15.35 528,434 +0.40(+2.68%)
Sep 14, 2009 14.95 14.95 14.95 14.95 300 -0.08(-0.53%)
Sep 11, 2009 15.30 15.30 15.03 15.03 2,453,718 +0.08(+0.53%)
Sep 10, 2009 14.95 14.95 14.95 14.95 500,200 +0.05(+0.34%)
Sep 09, 2009 14.92 14.92 14.90 14.90 210,000 +1.57(+11.81%)
Sep 02, 2009 13.33 13.33 13.33 250,000 -0.13(-0.96%)
Sep 01, 2009 13.46 13.46 13.46 13.46 1,000,000 +0.01(+0.06%)
Aug 27, 2009 13.45 13.45 13.45 60,000 +0.55(+4.24%)
Aug 26, 2009 12.90 12.90 12.90 12.90 1,489 +0.23(+1.82%)
Aug 24, 2009 12.67 12.67 12.67 344,200 +0.26(+2.09%)
Aug 21, 2009 12.41 12.41 12.41 12.41 17,219 +0.36(+2.99%)
Aug 20, 2009 12.05 12.05 12.05 12.05 150 -0.39(-3.16%)
Aug 17, 2009 12.44 12.44 12.44 12.44 100,000 -0.76(-5.73%)
Aug 13, 2009 13.20 13.20 13.20 13.20 245,000 +0.05(+0.38%)
Aug 07, 2009 13.15 13.15 13.15 0 -0.15(-1.13%)
Aug 06, 2009 13.37 13.37 13.30 13.30 1,491 -0.00(-0.04%)
Aug 05, 2009 13.31 13.31 13.30 13.30 1,960,000 -0.20(-1.44%)
Aug 03, 2009 13.50 13.50 13.50 120,700 +0.26(+1.96%)
Jul 30, 2009 13.24 13.24 13.24 30,000 +0.20(+1.55%)
Jul 27, 2009 13.04 13.04 13.04 13.04 100,000 +0.14(+1.07%)
Jul 22, 2009 12.90 12.90 12.90 12.90 300,000 +0.10(+0.80%)
Jul 21, 2009 12.85 12.85 12.65 12.80 1,863,802 -0.25(-1.93%)
Jul 20, 2009 13.05 13.05 13.05 13.05 150 +0.10(+0.77%)
Jul 17, 2009 13.20 13.20 12.88 12.95 853,897 -0.70(-5.13%)
Jul 16, 2009 13.90 13.90 13.65 13.65 37,100 -1.82(-11.76%)
Jul 15, 2009 15.47 15.47 15.47 15.47 366,639 +0.95(+6.51%)
Jul 13, 2009 14.53 14.53 14.53 0 -0.47(-3.17%)
Jul 01, 2009 15.00 15.00 15.00 15.00 245,000 +0.08(+0.56%)
Jun 24, 2009 14.92 14.92 14.92 387,734 +0.38(+2.59%)
Jun 23, 2009 14.54 14.54 14.54 14.54 1,300,000 +0.04(+0.28%)
Jun 22, 2009 14.50 14.50 14.50 14.50 537 -0.31(-2.11%)
Jun 19, 2009 14.81 14.81 14.81 14.81 445,000 +0.06(+0.42%)
Jun 18, 2009 14.75 14.75 14.75 14.75 914 -0.02(-0.17%)
Jun 16, 2009 14.77 14.77 14.77 14.77 0 -0.78(-5.02%)
Jun 12, 2009 15.56 15.56 15.55 15.55 1,381,075 -0.59(-3.68%)
Jun 10, 2009 16.15 16.15 16.15 16.15 0 +0.79(+5.14%)
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.