Nokia Corporation Sponsored American Depositary Shares (NOK)
6.1700
+0.6200 (11.17%)
NYSE · Last Trade: Oct 23rd, 9:20 PM EDT
Historical Prices For Nokia Corporation Sponsored American Depositary Shares (NOK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 5.89 | 6.22 | 5.83 | 6.17 | 115,510,296 | 6.17 |
| 10/22/2025 | 5.56 | 5.63 | 5.45 | 5.55 | 66,693,654 | 5.55 |
| 10/21/2025 | 5.65 | 5.66 | 5.58 | 5.58 | 37,623,808 | 5.58 |
| 10/20/2025 | 5.70 | 5.74 | 5.67 | 5.71 | 36,089,175 | 5.71 |
| 10/17/2025 | 5.68 | 5.78 | 5.67 | 5.74 | 31,787,920 | 5.74 |
| 10/16/2025 | 5.72 | 5.79 | 5.64 | 5.68 | 38,499,688 | 5.68 |
| 10/15/2025 | 5.50 | 5.66 | 5.49 | 5.65 | 65,478,194 | 5.65 |
| 10/14/2025 | 5.34 | 5.50 | 5.32 | 5.47 | 50,857,388 | 5.47 |
| 10/13/2025 | 5.27 | 5.30 | 5.19 | 5.25 | 42,371,387 | 5.25 |
| 10/10/2025 | 5.30 | 5.35 | 5.26 | 5.32 | 51,707,411 | 5.32 |
| 10/09/2025 | 5.22 | 5.25 | 5.11 | 5.18 | 33,369,593 | 5.18 |
| 10/08/2025 | 5.10 | 5.21 | 5.09 | 5.17 | 50,782,473 | 5.17 |
| 10/07/2025 | 4.99 | 5.09 | 4.97 | 5.07 | 39,698,116 | 5.07 |
| 10/06/2025 | 4.93 | 5.04 | 4.92 | 4.95 | 31,320,917 | 4.95 |
| 10/03/2025 | 4.87 | 4.92 | 4.86 | 4.90 | 35,659,088 | 4.90 |
| 10/02/2025 | 4.87 | 4.90 | 4.84 | 4.88 | 25,861,954 | 4.88 |
| 10/01/2025 | 4.80 | 4.85 | 4.78 | 4.82 | 34,563,619 | 4.82 |
| 9/30/2025 | 4.71 | 4.82 | 4.71 | 4.81 | 58,555,530 | 4.81 |
| 9/29/2025 | 4.68 | 4.73 | 4.66 | 4.70 | 35,748,119 | 4.70 |
| 9/26/2025 | 4.66 | 4.67 | 4.63 | 4.66 | 30,640,464 | 4.66 |
| 9/25/2025 | 4.68 | 4.73 | 4.65 | 4.68 | 39,753,056 | 4.68 |
| 9/24/2025 | 4.77 | 4.77 | 4.69 | 4.74 | 25,379,366 | 4.74 |
| 9/23/2025 | 4.80 | 4.88 | 4.79 | 4.85 | 40,469,064 | 4.85 |
| 9/22/2025 | 4.74 | 4.83 | 4.72 | 4.77 | 36,365,391 | 4.77 |
| 9/19/2025 | 4.77 | 4.79 | 4.72 | 4.74 | 36,366,371 | 4.74 |
| 9/18/2025 | 4.69 | 4.78 | 4.69 | 4.76 | 31,034,167 | 4.76 |
| 9/17/2025 | 4.65 | 4.76 | 4.62 | 4.70 | 35,742,271 | 4.70 |
| 9/16/2025 | 4.56 | 4.62 | 4.53 | 4.61 | 30,697,422 | 4.61 |
| 9/15/2025 | 4.51 | 4.56 | 4.51 | 4.55 | 26,415,739 | 4.55 |
| 9/12/2025 | 4.54 | 4.55 | 4.48 | 4.51 | 20,458,799 | 4.51 |
| 9/11/2025 | 4.57 | 4.62 | 4.56 | 4.62 | 29,459,339 | 4.62 |
| 9/10/2025 | 4.59 | 4.61 | 4.53 | 4.57 | 27,340,444 | 4.57 |
| 9/09/2025 | 4.58 | 4.61 | 4.57 | 4.59 | 22,201,848 | 4.59 |
| 9/08/2025 | 4.55 | 4.62 | 4.55 | 4.59 | 30,484,156 | 4.59 |
| 9/05/2025 | 4.54 | 4.59 | 4.52 | 4.55 | 37,414,248 | 4.55 |
| 9/04/2025 | 4.49 | 4.61 | 4.48 | 4.60 | 47,251,058 | 4.60 |
| 9/03/2025 | 4.39 | 4.45 | 4.35 | 4.38 | 27,238,210 | 4.38 |
| 9/02/2025 | 4.28 | 4.30 | 4.23 | 4.23 | 16,217,154 | 4.23 |
| 8/29/2025 | 4.27 | 4.31 | 4.26 | 4.30 | 14,765,338 | 4.30 |
| 8/28/2025 | 4.30 | 4.32 | 4.28 | 4.29 | 15,541,053 | 4.29 |
| 8/27/2025 | 4.30 | 4.34 | 4.28 | 4.32 | 22,272,525 | 4.32 |
| 8/26/2025 | 4.30 | 4.33 | 4.28 | 4.29 | 19,075,374 | 4.29 |
| 8/25/2025 | 4.34 | 4.36 | 4.32 | 4.34 | 9,731,540 | 4.34 |
| 8/22/2025 | 4.26 | 4.36 | 4.25 | 4.31 | 14,609,871 | 4.31 |
| 8/21/2025 | 4.22 | 4.25 | 4.20 | 4.24 | 14,912,110 | 4.24 |
| 8/20/2025 | 4.22 | 4.26 | 4.22 | 4.24 | 12,740,233 | 4.24 |
| 8/19/2025 | 4.26 | 4.29 | 4.21 | 4.21 | 21,056,317 | 4.21 |
| 8/18/2025 | 4.16 | 4.27 | 4.16 | 4.25 | 27,309,446 | 4.25 |
| 8/15/2025 | 4.20 | 4.25 | 4.20 | 4.20 | 12,638,771 | 4.20 |
| 8/14/2025 | 4.17 | 4.18 | 4.12 | 4.13 | 13,566,072 | 4.13 |
| 8/13/2025 | 4.16 | 4.23 | 4.15 | 4.19 | 17,925,886 | 4.19 |
| 8/12/2025 | 4.11 | 4.17 | 4.11 | 4.14 | 12,398,588 | 4.14 |
| 8/11/2025 | 4.10 | 4.12 | 4.08 | 4.10 | 11,059,718 | 4.10 |
| 8/08/2025 | 4.11 | 4.14 | 4.08 | 4.10 | 15,554,060 | 4.10 |
| 8/07/2025 | 4.16 | 4.17 | 4.08 | 4.11 | 17,413,707 | 4.11 |
| 8/06/2025 | 4.08 | 4.12 | 4.07 | 4.12 | 15,147,921 | 4.12 |
| 8/05/2025 | 4.08 | 4.11 | 4.06 | 4.09 | 15,776,042 | 4.09 |
| 8/04/2025 | 4.07 | 4.12 | 4.07 | 4.09 | 19,000,612 | 4.09 |
| 8/01/2025 | 4.05 | 4.05 | 4.00 | 4.05 | 23,529,096 | 4.05 |
| 7/31/2025 | 4.07 | 4.12 | 4.06 | 4.08 | 17,133,691 | 4.08 |
| 7/30/2025 | 4.15 | 4.17 | 4.09 | 4.11 | 16,815,605 | 4.11 |
| 7/29/2025 | 4.19 | 4.20 | 4.13 | 4.18 | 33,715,897 | 4.18 |
| 7/28/2025 | 4.30 | 4.32 | 4.26 | 4.26 | 15,937,350 | 4.21 |
| 7/25/2025 | 4.31 | 4.35 | 4.28 | 4.33 | 23,396,118 | 4.28 |
| 7/24/2025 | 4.41 | 4.48 | 4.32 | 4.34 | 28,651,120 | 4.29 |