Nokia Oyj (STO:NOKIA.SEK)
Sweden
· Delayed Price · Currency is SEK 57.32
-0.94 (-1.61%)
At close: Dec 5, 2025
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.00 | 58.06 | 57.28 | 57.32 | 57.32 | -1.61% | 161,797 |
| Dec 4, 2025 | 58.20 | 58.44 | 57.78 | 58.26 | 58.26 | 0.69% | 95,482 |
| Dec 3, 2025 | 58.34 | 58.34 | 57.60 | 57.86 | 57.86 | -0.82% | 139,640 |
| Dec 2, 2025 | 58.00 | 58.56 | 57.92 | 58.34 | 58.34 | 0.73% | 118,580 |
| Dec 1, 2025 | 57.26 | 58.36 | 56.86 | 57.92 | 57.92 | 0.91% | 461,863 |
| Nov 28, 2025 | 57.98 | 57.98 | 56.92 | 57.40 | 57.40 | -0.59% | 263,801 |
| Nov 27, 2025 | 57.68 | 58.10 | 57.10 | 57.74 | 57.74 | 0.17% | 149,130 |
| Nov 26, 2025 | 57.80 | 58.00 | 56.76 | 57.64 | 57.64 | -0.21% | 796,427 |
| Nov 25, 2025 | 57.30 | 58.40 | 57.28 | 57.76 | 57.76 | 1.05% | 561,293 |
| Nov 24, 2025 | 56.96 | 57.50 | 56.20 | 57.16 | 57.16 | 1.10% | 540,642 |
| Nov 21, 2025 | 56.34 | 57.62 | 55.96 | 56.54 | 56.54 | -1.36% | 437,669 |
| Nov 20, 2025 | 59.00 | 59.30 | 57.32 | 57.32 | 57.32 | -0.90% | 2,298,172 |
| Nov 19, 2025 | 62.12 | 64.08 | 57.14 | 57.84 | 57.84 | -7.16% | 2,477,403 |
| Nov 18, 2025 | 62.66 | 62.66 | 61.36 | 62.30 | 62.30 | -1.77% | 275,490 |
| Nov 17, 2025 | 63.32 | 63.92 | 62.84 | 63.42 | 63.42 | -0.88% | 321,106 |
| Nov 14, 2025 | 64.36 | 64.36 | 61.88 | 63.98 | 63.98 | -2.17% | 1,048,050 |
| Nov 13, 2025 | 65.82 | 67.66 | 65.36 | 65.40 | 65.40 | -0.30% | 562,539 |
| Nov 12, 2025 | 64.88 | 65.62 | 64.04 | 65.60 | 65.60 | 1.17% | 559,202 |
| Nov 11, 2025 | 65.28 | 65.84 | 64.42 | 64.84 | 64.84 | 0.62% | 272,697 |
| Nov 10, 2025 | 65.10 | 65.78 | 64.38 | 64.44 | 64.44 | -0.56% | 258,560 |
| Nov 7, 2025 | 65.80 | 66.04 | 64.80 | 64.80 | 64.80 | -1.55% | 301,064 |
| Nov 6, 2025 | 65.24 | 66.56 | 65.10 | 65.82 | 65.82 | 0.86% | 289,430 |
| Nov 5, 2025 | 65.00 | 65.62 | 64.32 | 65.26 | 65.26 | -0.24% | 538,920 |
| Nov 4, 2025 | 66.78 | 66.78 | 65.42 | 65.42 | 65.42 | -2.65% | 841,444 |
| Nov 3, 2025 | 65.20 | 68.02 | 65.12 | 67.20 | 67.20 | 2.13% | 977,368 |
| Oct 31, 2025 | 66.82 | 67.22 | 65.44 | 65.80 | 65.80 | -2.43% | 727,621 |
| Oct 30, 2025 | 68.00 | 68.08 | 66.38 | 67.44 | 67.44 | -2.09% | 1,533,766 |
| Oct 29, 2025 | 71.82 | 72.38 | 67.48 | 68.88 | 68.88 | -3.80% | 3,155,906 |
| Oct 28, 2025 | 59.84 | 72.10 | 59.42 | 71.60 | 71.60 | 20.42% | 6,068,218 |
| Oct 27, 2025 | 58.12 | 59.64 | 57.90 | 59.46 | 59.46 | 2.24% | 392,395 |
| Oct 24, 2025 | 57.28 | 58.16 | 56.16 | 58.16 | 57.83 | 1.86% | 836,527 |
| Oct 23, 2025 | 53.84 | 58.12 | 53.82 | 57.10 | 56.78 | 10.57% | 2,825,936 |
| Oct 22, 2025 | 52.50 | 52.70 | 51.32 | 51.64 | 51.35 | -2.46% | 820,344 |
| Oct 21, 2025 | 53.40 | 53.50 | 52.64 | 52.94 | 52.64 | -1.16% | 830,798 |
| Oct 20, 2025 | 53.78 | 53.98 | 53.24 | 53.56 | 53.26 | -0.41% | 1,267,124 |
| Oct 17, 2025 | 53.20 | 54.00 | 52.66 | 53.78 | 53.48 | 0.07% | 231,497 |
| Oct 16, 2025 | 52.96 | 54.40 | 52.96 | 53.74 | 53.44 | 2.21% | 486,161 |
| Oct 15, 2025 | 51.74 | 52.86 | 51.56 | 52.58 | 52.28 | 1.74% | 562,363 |
| Oct 14, 2025 | 49.88 | 51.84 | 49.88 | 51.68 | 51.39 | 4.55% | 764,880 |
| Oct 13, 2025 | 50.08 | 50.40 | 49.25 | 49.43 | 49.15 | -1.30% | 663,529 |
| Oct 10, 2025 | 49.20 | 50.72 | 49.20 | 50.08 | 49.80 | 2.08% | 756,154 |
| Oct 9, 2025 | 48.86 | 49.65 | 48.76 | 49.06 | 48.78 | 2.10% | 556,078 |
| Oct 8, 2025 | 47.66 | 48.60 | 47.60 | 48.05 | 47.78 | 3.09% | 1,393,756 |
| Oct 7, 2025 | 46.39 | 47.16 | 46.25 | 46.61 | 46.35 | 0.63% | 634,214 |
| Oct 6, 2025 | 45.59 | 47.20 | 45.52 | 46.32 | 46.06 | 1.51% | 1,182,136 |
| Oct 3, 2025 | 45.60 | 45.83 | 45.20 | 45.63 | 45.37 | 0.18% | 230,345 |
| Oct 2, 2025 | 45.03 | 45.68 | 45.00 | 45.55 | 45.29 | 1.00% | 569,159 |
| Oct 1, 2025 | 44.92 | 45.27 | 44.66 | 45.10 | 44.85 | 0.20% | 461,771 |
| Sep 30, 2025 | 43.96 | 45.12 | 43.96 | 45.01 | 44.76 | 2.62% | 498,900 |
| Sep 29, 2025 | 43.64 | 44.01 | 43.62 | 43.86 | 43.61 | 0.50% | 183,442 |
| Sep 26, 2025 | 44.28 | 44.28 | 43.45 | 43.64 | 43.39 | -1.45% | 189,622 |
| Sep 25, 2025 | 44.51 | 44.57 | 44.01 | 44.28 | 44.03 | -0.34% | 800,681 |
| Sep 24, 2025 | 45.29 | 45.30 | 44.33 | 44.43 | 44.18 | -1.00% | 485,381 |
| Sep 23, 2025 | 44.29 | 45.07 | 44.20 | 44.88 | 44.63 | 1.33% | 523,688 |
| Sep 22, 2025 | 45.05 | 45.12 | 43.94 | 44.29 | 44.04 | -0.45% | 378,117 |
| Sep 19, 2025 | 44.46 | 44.92 | 44.15 | 44.49 | 44.24 | 0.14% | 337,721 |
| Sep 18, 2025 | 43.61 | 44.62 | 43.27 | 44.43 | 44.18 | 2.37% | 607,393 |
| Sep 17, 2025 | 42.09 | 43.52 | 42.09 | 43.40 | 43.16 | 3.38% | 754,025 |
| Sep 16, 2025 | 42.06 | 42.34 | 41.65 | 41.98 | 41.74 | 0.02% | 125,323 |
| Sep 15, 2025 | 41.89 | 42.10 | 41.68 | 41.97 | 41.73 | 0.07% | 324,663 |
| Sep 12, 2025 | 42.72 | 42.72 | 41.92 | 41.94 | 41.70 | -1.87% | 177,985 |
| Sep 11, 2025 | 42.80 | 42.90 | 42.51 | 42.74 | 42.50 | 0.23% | 217,059 |
| Sep 10, 2025 | 43.02 | 43.05 | 42.52 | 42.64 | 42.40 | -0.86% | 118,019 |
| Sep 9, 2025 | 42.69 | 43.09 | 42.62 | 43.01 | 42.77 | 0.63% | 442,989 |
| Sep 8, 2025 | 42.58 | 43.06 | 42.48 | 42.74 | 42.50 | 0.21% | 281,165 |
| Sep 5, 2025 | 43.21 | 43.79 | 42.15 | 42.65 | 42.41 | -1.02% | 654,624 |
| Sep 4, 2025 | 41.24 | 43.40 | 41.05 | 43.09 | 42.85 | 4.49% | 1,156,443 |
| Sep 3, 2025 | 40.66 | 41.89 | 40.64 | 41.24 | 41.01 | 2.74% | 1,165,977 |
| Sep 2, 2025 | 40.45 | 40.62 | 40.14 | 40.14 | 39.91 | -1.16% | 217,925 |
| Sep 1, 2025 | 40.40 | 40.98 | 40.40 | 40.61 | 40.38 | -0.15% | 115,840 |
| Aug 29, 2025 | 40.63 | 40.73 | 39.91 | 40.67 | 40.44 | 0.10% | 277,520 |
| Aug 28, 2025 | 41.19 | 41.29 | 40.53 | 40.63 | 40.40 | -1.14% | 370,033 |
| Aug 27, 2025 | 40.77 | 41.53 | 40.77 | 41.10 | 40.87 | 0.59% | 397,291 |
| Aug 26, 2025 | 41.24 | 41.43 | 40.86 | 40.86 | 40.63 | -0.90% | 356,151 |
| Aug 25, 2025 | 40.95 | 41.40 | 40.77 | 41.23 | 41.00 | 0.44% | 669,660 |
| Aug 22, 2025 | 40.48 | 41.39 | 40.46 | 41.05 | 40.82 | 1.61% | 995,237 |
| Aug 21, 2025 | 40.51 | 40.61 | 40.30 | 40.40 | 40.17 | -0.22% | 244,203 |
| Aug 20, 2025 | 40.65 | 40.65 | 40.37 | 40.49 | 40.26 | -0.56% | 638,371 |
| Aug 19, 2025 | 40.50 | 40.90 | 40.12 | 40.72 | 40.49 | 1.67% | 470,308 |
| Aug 18, 2025 | 40.33 | 40.33 | 39.68 | 40.05 | 39.82 | -0.69% | 336,173 |
| Aug 15, 2025 | 39.81 | 40.57 | 39.81 | 40.33 | 40.10 | 1.59% | 244,302 |
| Aug 14, 2025 | 40.03 | 40.12 | 39.69 | 39.70 | 39.48 | -0.65% | 206,798 |
| Aug 13, 2025 | 39.69 | 39.97 | 39.59 | 39.96 | 39.73 | 0.71% | 163,481 |
| Aug 12, 2025 | 39.52 | 39.74 | 39.35 | 39.68 | 39.46 | 0.48% | 157,846 |
| Aug 11, 2025 | 39.62 | 39.64 | 39.28 | 39.49 | 39.27 | 0.13% | 672,390 |
| Aug 8, 2025 | 39.32 | 39.59 | 39.28 | 39.44 | 39.22 | 0.36% | 243,361 |
| Aug 7, 2025 | 39.47 | 39.82 | 39.26 | 39.30 | 39.08 | -0.41% | 581,793 |
| Aug 6, 2025 | 39.49 | 39.55 | 39.11 | 39.46 | 39.24 | 0.33% | 472,390 |
| Aug 5, 2025 | 39.45 | 39.56 | 39.21 | 39.33 | 39.11 | -0.56% | 382,642 |
| Aug 4, 2025 | 38.78 | 39.65 | 38.78 | 39.55 | 39.33 | 1.99% | 390,337 |
| Aug 1, 2025 | 39.88 | 39.88 | 38.68 | 38.78 | 38.56 | -3.17% | 823,871 |
| Jul 31, 2025 | 40.16 | 40.28 | 39.80 | 40.05 | 39.82 | -0.10% | 325,557 |
| Jul 30, 2025 | 40.07 | 40.52 | 39.98 | 40.09 | 39.86 | -2.69% | 301,545 |
| Jul 29, 2025 | 40.65 | 41.20 | 39.99 | 41.20 | 40.97 | 0.98% | 1,165,992 |
| Jul 28, 2025 | 41.46 | 41.69 | 40.80 | 40.80 | 40.57 | -1.85% | 1,209,150 |
| Jul 25, 2025 | 41.49 | 41.67 | 40.91 | 41.57 | 40.89 | -1.35% | 1,280,793 |
| Jul 24, 2025 | 42.61 | 43.30 | 41.80 | 42.14 | 41.45 | -0.68% | 1,703,307 |
| Jul 23, 2025 | 43.00 | 43.41 | 41.60 | 42.43 | 41.74 | -7.60% | 3,770,845 |
| Jul 22, 2025 | 45.74 | 46.20 | 45.56 | 45.92 | 45.17 | -0.11% | 249,237 |
| Jul 21, 2025 | 46.25 | 46.54 | 45.79 | 45.97 | 45.22 | -1.20% | 241,601 |