Nokia Corporation Sponsored American Depositary Shares (NOK)
5.3500
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 7:18 AM EDT
Historical Prices For Nokia Corporation Sponsored American Depositary Shares (NOK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.28 | 5.38 | 5.28 | 5.35 | 14,204,044 | 5.35 |
| 4/01/2025 | 5.40 | 5.41 | 5.30 | 5.34 | 18,967,890 | 5.34 |
| 3/31/2025 | 5.18 | 5.29 | 5.18 | 5.27 | 26,802,325 | 5.27 |
| 3/28/2025 | 5.30 | 5.32 | 5.20 | 5.21 | 22,355,395 | 5.21 |
| 3/27/2025 | 5.25 | 5.27 | 5.17 | 5.20 | 22,325,106 | 5.20 |
| 3/26/2025 | 5.34 | 5.36 | 5.26 | 5.26 | 11,516,503 | 5.26 |
| 3/25/2025 | 5.37 | 5.39 | 5.32 | 5.33 | 9,780,124 | 5.33 |
| 3/24/2025 | 5.32 | 5.37 | 5.31 | 5.33 | 13,387,728 | 5.33 |
| 3/21/2025 | 5.32 | 5.35 | 5.28 | 5.31 | 12,022,411 | 5.31 |
| 3/20/2025 | 5.29 | 5.36 | 5.29 | 5.33 | 11,463,204 | 5.33 |
| 3/19/2025 | 5.41 | 5.42 | 5.32 | 5.36 | 14,042,709 | 5.36 |
| 3/18/2025 | 5.37 | 5.48 | 5.37 | 5.42 | 24,554,284 | 5.42 |
| 3/17/2025 | 5.35 | 5.40 | 5.34 | 5.39 | 15,885,358 | 5.39 |
| 3/14/2025 | 5.29 | 5.35 | 5.29 | 5.33 | 21,499,335 | 5.33 |
| 3/13/2025 | 5.17 | 5.25 | 5.15 | 5.20 | 23,091,293 | 5.20 |
| 3/12/2025 | 5.17 | 5.23 | 5.14 | 5.20 | 25,902,942 | 5.20 |
| 3/11/2025 | 5.20 | 5.25 | 5.10 | 5.15 | 28,340,978 | 5.15 |
| 3/10/2025 | 5.22 | 5.28 | 5.08 | 5.14 | 25,134,096 | 5.14 |
| 3/07/2025 | 5.17 | 5.26 | 5.16 | 5.23 | 35,615,256 | 5.23 |
| 3/06/2025 | 5.18 | 5.23 | 5.13 | 5.16 | 31,518,224 | 5.16 |
| 3/05/2025 | 5.00 | 5.18 | 4.98 | 5.17 | 32,197,384 | 5.17 |
| 3/04/2025 | 5.03 | 5.04 | 4.87 | 4.88 | 46,146,638 | 4.88 |
| 3/03/2025 | 5.09 | 5.15 | 4.97 | 5.01 | 58,838,351 | 5.01 |
| 2/28/2025 | 4.82 | 4.84 | 4.73 | 4.80 | 40,079,956 | 4.80 |
| 2/27/2025 | 4.91 | 4.91 | 4.80 | 4.83 | 19,007,441 | 4.83 |
| 2/26/2025 | 4.95 | 4.98 | 4.89 | 4.90 | 18,175,807 | 4.90 |
| 2/25/2025 | 4.94 | 5.01 | 4.92 | 4.99 | 15,390,748 | 4.99 |
| 2/24/2025 | 4.99 | 5.00 | 4.90 | 4.90 | 13,562,092 | 4.90 |
| 2/21/2025 | 5.00 | 5.03 | 4.93 | 4.94 | 20,721,945 | 4.94 |
| 2/20/2025 | 4.97 | 5.01 | 4.96 | 4.99 | 18,404,975 | 4.99 |
| 2/19/2025 | 4.94 | 4.95 | 4.90 | 4.95 | 18,527,002 | 4.95 |
| 2/18/2025 | 5.02 | 5.02 | 4.97 | 4.99 | 16,834,640 | 4.99 |
| 2/14/2025 | 5.03 | 5.06 | 4.97 | 4.99 | 24,233,641 | 4.99 |
| 2/13/2025 | 4.95 | 5.00 | 4.95 | 4.99 | 21,505,392 | 4.99 |
| 2/12/2025 | 4.88 | 5.01 | 4.88 | 5.01 | 25,028,365 | 5.01 |
| 2/11/2025 | 4.82 | 4.90 | 4.80 | 4.90 | 18,047,975 | 4.90 |
| 2/10/2025 | 4.85 | 4.87 | 4.83 | 4.83 | 12,244,590 | 4.83 |
| 2/07/2025 | 4.80 | 4.83 | 4.78 | 4.81 | 14,592,590 | 4.81 |
| 2/06/2025 | 4.84 | 4.84 | 4.76 | 4.79 | 13,915,130 | 4.79 |
| 2/05/2025 | 4.70 | 4.80 | 4.71 | 4.80 | 22,153,868 | 4.80 |
| 2/04/2025 | 4.62 | 4.72 | 4.62 | 4.72 | 20,210,066 | 4.72 |
| 2/03/2025 | 4.55 | 4.70 | 4.54 | 4.62 | 20,336,655 | 4.62 |
| 1/31/2025 | 4.63 | 4.71 | 4.60 | 4.60 | 28,685,035 | 4.60 |
| 1/30/2025 | 4.82 | 4.85 | 4.67 | 4.70 | 55,195,157 | 4.70 |
| 1/29/2025 | 4.47 | 4.50 | 4.41 | 4.44 | 19,267,484 | 4.44 |
| 1/28/2025 | 4.49 | 4.51 | 4.42 | 4.46 | 16,865,571 | 4.46 |
| 1/27/2025 | 4.55 | 4.56 | 4.45 | 4.50 | 22,058,321 | 4.50 |
| 1/24/2025 | 4.53 | 4.56 | 4.48 | 4.51 | 27,089,727 | 4.51 |
| 1/23/2025 | 4.64 | 4.70 | 4.64 | 4.69 | 12,340,168 | 4.69 |
| 1/22/2025 | 4.63 | 4.66 | 4.60 | 4.61 | 13,110,730 | 4.61 |
| 1/21/2025 | 4.61 | 4.64 | 4.57 | 4.61 | 18,109,607 | 4.61 |
| 1/17/2025 | 4.49 | 4.55 | 4.48 | 4.51 | 17,200,681 | 4.51 |
| 1/16/2025 | 4.47 | 4.47 | 4.41 | 4.44 | 30,564,632 | 4.44 |
| 1/15/2025 | 4.63 | 4.65 | 4.60 | 4.61 | 25,949,638 | 4.61 |
| 1/14/2025 | 4.50 | 4.54 | 4.48 | 4.51 | 10,196,433 | 4.51 |
| 1/13/2025 | 4.43 | 4.49 | 4.42 | 4.47 | 13,482,466 | 4.47 |
| 1/10/2025 | 4.54 | 4.56 | 4.50 | 4.52 | 13,624,559 | 4.52 |
| 1/08/2025 | 4.61 | 4.67 | 4.59 | 4.66 | 9,214,673 | 4.66 |
| 1/07/2025 | 4.67 | 4.69 | 4.62 | 4.63 | 15,383,195 | 4.63 |
| 1/06/2025 | 4.49 | 4.58 | 4.49 | 4.56 | 14,598,398 | 4.56 |
| 1/03/2025 | 4.43 | 4.50 | 4.42 | 4.48 | 10,804,650 | 4.48 |