Neste Oil Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	19.845	19.970	19.725	19.970	18.717	1,646,148
2024-08-20	20.230	20.330	19.855	19.900	18.651	1,365,890
2024-08-19	19.845	20.230	19.650	20.220	18.951	1,456,209
2024-08-16	19.870	20.050	19.835	19.845	18.600	1,308,552
2024-08-15	19.605	20.220	19.600	19.835	18.590	1,683,170
2024-08-14	19.400	19.610	19.030	19.210	18.005	1,658,982
2024-08-13	18.415	19.420	18.415	19.360	18.145	1,956,307
2024-08-12	18.490	18.740	18.205	18.205	17.063	782,974
2024-08-09	18.550	18.980	18.240	18.490	17.330	1,259,306
2024-08-08	18.265	18.510	17.790	18.510	17.348	1,434,840
2024-08-07	18.020	18.370	17.895	18.060	16.927	1,569,990
2024-08-06	17.750	19.025	17.665	17.945	16.819	3,144,688
2024-08-05	17.645	17.800	17.140	17.525	16.425	2,546,960
2024-08-02	18.380	18.465	18.000	18.000	16.870	2,257,834
2024-08-01	18.660	18.890	18.430	18.430	17.273	1,279,903
2024-07-31	18.400	19.290	18.400	18.660	17.489	2,363,627
2024-07-30	18.670	18.675	17.900	18.350	17.198	1,768,311
2024-07-29	19.030	19.130	18.585	18.735	17.559	1,548,988
2024-07-26	18.500	19.080	18.350	19.010	17.817	2,730,699
2024-07-25	16.300	18.160	16.000	18.115	16.978	3,347,166
2024-07-24	17.040	17.340	17.035	17.300	16.214	1,654,596
2024-07-23	17.265	17.370	17.045	17.045	15.975	1,138,580
2024-07-22	17.525	17.705	17.095	17.300	16.214	1,535,189
2024-07-19	17.600	17.625	17.000	17.400	16.308	1,563,793
2024-07-18	17.370	17.760	17.290	17.760	16.646	1,915,836
2024-07-17	16.960	17.350	16.895	17.350	16.261	1,498,535
2024-07-16	16.830	16.960	16.575	16.960	15.896	1,072,434
2024-07-15	16.970	16.985	16.700	16.890	15.830	1,147,637
2024-07-12	16.525	17.055	16.475	16.970	15.905	2,332,829
2024-07-11	16.435	16.590	16.150	16.475	15.441	1,717,579
2024-07-10	16.865	16.915	16.355	16.660	15.615	1,769,921
2024-07-09	17.200	17.270	16.910	16.970	15.905	1,167,364
2024-07-08	17.695	17.730	17.305	17.350	16.261	1,515,674
2024-07-05	17.860	18.015	17.575	17.695	16.585	1,527,552
2024-07-04	17.600	17.895	17.560	17.860	16.739	1,735,891
2024-07-03	17.310	17.530	17.145	17.530	16.430	1,939,383
2024-07-02	16.900	17.700	16.750	17.460	16.364	2,162,446
2024-07-01	16.720	17.115	16.720	16.860	15.802	1,290,521
2024-06-28	16.800	17.010	16.475	16.625	15.582	1,721,651
2024-06-27	16.635	16.810	16.545	16.780	15.727	986,332
2024-06-26	16.855	17.075	16.700	16.710	15.661	1,151,565
2024-06-25	16.835	17.010	16.605	16.855	15.797	1,325,519
2024-06-24	16.570	16.920	16.570	16.785	15.732	3,399,949
2024-06-20	16.635	17.225	16.575	17.045	15.975	4,353,844
2024-06-19	17.660	17.700	16.490	16.635	15.591	3,078,070
2024-06-18	17.610	17.760	17.505	17.650	16.542	1,393,096
2024-06-17	17.660	17.750	17.360	17.440	16.346	1,673,601
2024-06-14	18.070	18.155	17.685	17.790	16.674	1,434,665
2024-06-13	18.450	18.465	18.015	18.030	16.899	1,376,650
2024-06-12	18.550	18.655	18.395	18.450	17.292	864,609
2024-06-11	18.575	18.625	18.335	18.550	17.386	966,071
2024-06-10	18.930	19.040	18.500	18.555	17.391	1,202,916
2024-06-07	18.870	19.040	18.770	18.945	17.756	1,110,345
2024-06-06	18.775	18.825	18.455	18.825	17.644	1,328,159
2024-06-05	18.750	19.040	18.685	18.770	17.592	1,144,210
2024-06-04	19.020	19.090	18.655	18.740	17.564	1,519,805
2024-06-03	19.420	19.565	18.875	18.935	17.747	1,585,477
2024-05-31	19.050	19.315	19.050	19.265	18.056	10,916,343
2024-05-30	19.245	19.450	19.020	19.020	17.826	1,037,171
2024-05-29	19.830	19.945	19.085	19.245	18.037	2,620,501

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.2000 EUR
2025-03-26	0.2000 EUR
2024-10-01	0.6000 EUR
2024-03-28	0.6000 EUR
2023-09-28	0.2500 EUR
2023-03-29	0.5100 EUR
2022-09-29	0.4100 EUR
2022-03-31	0.4100 EUR
2021-10-04	0.4000 EUR
2021-03-31	0.4000 EUR
2020-10-23	0.1000 EUR
2020-05-19	0.4600 EUR
2019-10-03	0.3800 EUR
2019-04-03	3.4200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.