Nokia Corporation Sponsored American Depositary Shares (NOK)
5.2200
-0.1300 (-2.43%)
NYSE · Last Trade: Jun 1st, 5:57 AM EDT
Historical Prices For Nokia Corporation Sponsored American Depositary Shares (NOK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 5.22 | 5.24 | 5.18 | 5.22 | 18,861,261 | 5.22 |
| 5/29/2025 | 5.38 | 5.41 | 5.32 | 5.35 | 13,198,599 | 5.35 |
| 5/28/2025 | 5.42 | 5.42 | 5.36 | 5.39 | 10,923,916 | 5.39 |
| 5/27/2025 | 5.45 | 5.45 | 5.38 | 5.41 | 17,753,159 | 5.41 |
| 5/23/2025 | 5.28 | 5.36 | 5.27 | 5.34 | 12,311,883 | 5.34 |
| 5/22/2025 | 5.34 | 5.40 | 5.33 | 5.36 | 14,834,311 | 5.36 |
| 5/21/2025 | 5.32 | 5.38 | 5.27 | 5.34 | 29,624,953 | 5.34 |
| 5/20/2025 | 5.26 | 5.32 | 5.25 | 5.31 | 13,724,167 | 5.31 |
| 5/19/2025 | 5.18 | 5.25 | 5.18 | 5.24 | 11,782,602 | 5.24 |
| 5/16/2025 | 5.17 | 5.20 | 5.14 | 5.19 | 11,119,373 | 5.19 |
| 5/15/2025 | 5.11 | 5.20 | 5.11 | 5.19 | 15,721,252 | 5.19 |
| 5/14/2025 | 5.19 | 5.21 | 5.09 | 5.09 | 18,980,911 | 5.09 |
| 5/13/2025 | 5.17 | 5.22 | 5.17 | 5.18 | 12,143,175 | 5.18 |
| 5/12/2025 | 5.16 | 5.20 | 5.13 | 5.20 | 20,137,112 | 5.20 |
| 5/09/2025 | 5.08 | 5.11 | 5.05 | 5.09 | 16,115,536 | 5.09 |
| 5/08/2025 | 5.04 | 5.06 | 4.99 | 5.03 | 19,405,576 | 5.03 |
| 5/07/2025 | 4.99 | 5.07 | 4.99 | 5.06 | 17,820,979 | 5.06 |
| 5/06/2025 | 5.01 | 5.06 | 5.01 | 5.03 | 17,045,170 | 5.03 |
| 5/05/2025 | 5.00 | 5.06 | 5.00 | 5.01 | 19,449,821 | 5.01 |
| 5/02/2025 | 5.02 | 5.07 | 5.00 | 5.06 | 16,021,819 | 5.01 |
| 5/01/2025 | 4.99 | 5.05 | 4.99 | 4.99 | 12,679,134 | 4.94 |
| 4/30/2025 | 4.93 | 4.99 | 4.90 | 4.99 | 13,927,747 | 4.94 |
| 4/29/2025 | 4.92 | 5.00 | 4.92 | 4.97 | 16,211,937 | 4.92 |
| 4/28/2025 | 4.92 | 4.96 | 4.90 | 4.91 | 16,933,832 | 4.87 |
| 4/25/2025 | 4.95 | 4.99 | 4.94 | 4.99 | 20,965,750 | 4.94 |
| 4/24/2025 | 4.95 | 4.96 | 4.72 | 4.86 | 71,774,798 | 4.82 |
| 4/23/2025 | 5.29 | 5.34 | 5.27 | 5.31 | 26,683,314 | 5.26 |
| 4/22/2025 | 5.24 | 5.30 | 5.22 | 5.28 | 21,363,850 | 5.23 |
| 4/21/2025 | 5.08 | 5.14 | 5.02 | 5.07 | 14,968,330 | 5.02 |
| 4/17/2025 | 5.14 | 5.18 | 5.11 | 5.11 | 16,342,418 | 5.06 |
| 4/16/2025 | 5.11 | 5.17 | 5.06 | 5.08 | 13,898,686 | 5.03 |
| 4/15/2025 | 5.05 | 5.16 | 5.04 | 5.14 | 24,522,849 | 5.09 |
| 4/14/2025 | 4.96 | 5.04 | 4.95 | 4.98 | 15,996,992 | 4.93 |
| 4/11/2025 | 4.82 | 4.99 | 4.82 | 4.96 | 19,300,669 | 4.91 |
| 4/10/2025 | 4.89 | 4.90 | 4.72 | 4.82 | 21,599,247 | 4.78 |
| 4/09/2025 | 4.58 | 4.96 | 4.54 | 4.93 | 29,410,686 | 4.89 |
| 4/08/2025 | 4.75 | 4.91 | 4.59 | 4.65 | 32,360,707 | 4.61 |
| 4/07/2025 | 4.64 | 4.91 | 4.59 | 4.68 | 31,358,090 | 4.64 |
| 4/04/2025 | 4.90 | 4.92 | 4.77 | 4.78 | 26,029,376 | 4.74 |
| 4/03/2025 | 5.12 | 5.20 | 4.98 | 4.98 | 26,861,225 | 4.93 |
| 4/02/2025 | 5.28 | 5.38 | 5.28 | 5.35 | 14,204,044 | 5.30 |
| 4/01/2025 | 5.40 | 5.41 | 5.30 | 5.34 | 18,967,890 | 5.29 |
| 3/31/2025 | 5.18 | 5.29 | 5.18 | 5.27 | 26,802,325 | 5.22 |
| 3/28/2025 | 5.30 | 5.32 | 5.20 | 5.21 | 22,355,395 | 5.16 |
| 3/27/2025 | 5.25 | 5.27 | 5.17 | 5.20 | 22,325,106 | 5.15 |
| 3/26/2025 | 5.34 | 5.36 | 5.26 | 5.26 | 11,516,503 | 5.21 |
| 3/25/2025 | 5.37 | 5.39 | 5.32 | 5.33 | 9,780,124 | 5.28 |
| 3/24/2025 | 5.32 | 5.37 | 5.31 | 5.33 | 13,387,728 | 5.28 |
| 3/21/2025 | 5.32 | 5.35 | 5.28 | 5.31 | 12,022,411 | 5.26 |
| 3/20/2025 | 5.29 | 5.36 | 5.29 | 5.33 | 11,463,204 | 5.28 |
| 3/19/2025 | 5.41 | 5.42 | 5.32 | 5.36 | 14,042,709 | 5.31 |
| 3/18/2025 | 5.37 | 5.48 | 5.37 | 5.42 | 24,554,284 | 5.37 |
| 3/17/2025 | 5.35 | 5.40 | 5.34 | 5.39 | 15,885,358 | 5.34 |
| 3/14/2025 | 5.29 | 5.35 | 5.29 | 5.33 | 21,499,335 | 5.28 |
| 3/13/2025 | 5.17 | 5.25 | 5.15 | 5.20 | 23,091,293 | 5.15 |
| 3/12/2025 | 5.17 | 5.23 | 5.14 | 5.20 | 25,902,942 | 5.15 |
| 3/11/2025 | 5.20 | 5.25 | 5.10 | 5.15 | 28,340,978 | 5.10 |
| 3/10/2025 | 5.22 | 5.28 | 5.08 | 5.14 | 25,134,096 | 5.09 |
| 3/07/2025 | 5.17 | 5.26 | 5.16 | 5.23 | 35,615,256 | 5.18 |
| 3/06/2025 | 5.18 | 5.23 | 5.13 | 5.16 | 31,518,224 | 5.11 |
| 3/05/2025 | 5.00 | 5.18 | 4.98 | 5.17 | 32,197,384 | 5.12 |
| 3/04/2025 | 5.03 | 5.04 | 4.87 | 4.88 | 46,146,638 | 4.84 |
| 3/03/2025 | 5.09 | 5.15 | 4.97 | 5.01 | 58,838,351 | 4.96 |