Neste Oil Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 20.290 | 20.290 | 19.765 | 19.800 | 18.557 | 1,526,850 |
| 2024-05-27 | 19.820 | 20.340 | 19.820 | 20.150 | 18.886 | 994,439 |
| 2024-05-24 | 19.750 | 19.840 | 19.540 | 19.820 | 18.576 | 897,328 |
| 2024-05-23 | 19.980 | 20.050 | 19.620 | 19.775 | 18.534 | 1,405,787 |
| 2024-05-22 | 19.675 | 20.340 | 19.600 | 20.030 | 18.773 | 2,269,557 |
| 2024-05-21 | 19.445 | 19.775 | 19.445 | 19.675 | 18.440 | 2,139,158 |
| 2024-05-20 | 19.000 | 19.615 | 18.920 | 19.445 | 18.225 | 1,546,384 |
| 2024-05-17 | 19.270 | 19.475 | 18.910 | 18.920 | 17.733 | 2,068,036 |
| 2024-05-16 | 18.775 | 19.300 | 18.515 | 19.250 | 18.042 | 2,969,728 |
| 2024-05-15 | 19.085 | 19.800 | 18.880 | 18.880 | 17.695 | 9,343,967 |
| 2024-05-14 | 22.610 | 22.660 | 22.050 | 22.180 | 20.788 | 1,350,920 |
| 2024-05-13 | 22.620 | 22.740 | 22.320 | 22.520 | 21.107 | 930,821 |
| 2024-05-10 | 21.870 | 22.590 | 21.860 | 22.450 | 21.041 | 1,674,161 |
| 2024-05-08 | 22.080 | 22.190 | 21.680 | 21.820 | 20.451 | 1,514,810 |
| 2024-05-07 | 22.680 | 22.730 | 22.000 | 22.110 | 20.723 | 1,201,277 |
| 2024-05-06 | 22.100 | 22.630 | 22.050 | 22.570 | 21.154 | 781,969 |
| 2024-05-03 | 22.310 | 22.630 | 21.950 | 22.070 | 20.685 | 1,632,862 |
| 2024-05-02 | 21.450 | 22.380 | 21.260 | 22.190 | 20.797 | 1,854,819 |
| 2024-04-30 | 21.800 | 22.110 | 21.160 | 21.340 | 20.001 | 2,654,872 |
| 2024-04-29 | 22.200 | 22.270 | 21.470 | 21.560 | 20.207 | 2,244,756 |
| 2024-04-26 | 22.670 | 23.910 | 22.160 | 22.160 | 20.769 | 3,320,324 |
| 2024-04-25 | 23.300 | 24.240 | 22.490 | 22.490 | 21.079 | 4,919,974 |
| 2024-04-24 | 26.400 | 26.440 | 25.710 | 25.850 | 24.228 | 1,061,270 |
| 2024-04-23 | 26.300 | 26.460 | 25.930 | 26.210 | 24.565 | 794,411 |
| 2024-04-22 | 25.810 | 26.440 | 25.770 | 26.220 | 24.575 | 882,809 |
| 2024-04-19 | 25.780 | 25.840 | 25.150 | 25.720 | 24.106 | 982,267 |
| 2024-04-18 | 26.200 | 26.450 | 25.800 | 25.800 | 24.181 | 802,417 |
| 2024-04-17 | 26.400 | 26.440 | 25.950 | 26.200 | 24.556 | 645,640 |
| 2024-04-16 | 26.410 | 26.680 | 26.090 | 26.330 | 24.678 | 1,309,065 |
| 2024-04-15 | 27.320 | 27.530 | 26.600 | 26.600 | 24.931 | 999,992 |
| 2024-04-12 | 27.920 | 28.130 | 27.320 | 27.320 | 25.606 | 1,062,612 |
| 2024-04-11 | 28.050 | 28.260 | 27.760 | 27.810 | 26.065 | 1,743,540 |
| 2024-04-10 | 27.500 | 28.170 | 27.490 | 27.990 | 26.234 | 1,804,853 |
| 2024-04-09 | 27.290 | 27.830 | 27.130 | 27.210 | 25.502 | 1,961,402 |
| 2024-04-08 | 26.720 | 27.570 | 26.620 | 27.290 | 25.577 | 1,943,215 |
| 2024-04-05 | 25.260 | 27.100 | 25.200 | 26.720 | 25.043 | 2,537,429 |
| 2024-04-04 | 25.070 | 25.340 | 24.890 | 25.050 | 23.478 | 919,813 |
| 2024-04-03 | 24.660 | 25.090 | 24.640 | 25.040 | 23.469 | 931,547 |
| 2024-04-02 | 25.240 | 25.420 | 24.790 | 24.810 | 23.253 | 1,262,803 |
| 2024-03-28 | 25.250 | 25.490 | 24.670 | 25.100 | 23.525 | 1,407,785 |
| 2024-03-27 | 25.400 | 25.710 | 25.000 | 25.710 | 23.534 | 1,303,546 |
| 2024-03-26 | 25.360 | 25.700 | 25.140 | 25.400 | 23.250 | 1,413,136 |
| 2024-03-25 | 24.680 | 25.810 | 23.830 | 25.670 | 23.498 | 2,578,441 |
| 2024-03-22 | 23.990 | 24.720 | 23.630 | 24.680 | 22.591 | 2,045,446 |
| 2024-03-21 | 24.950 | 25.010 | 24.080 | 24.120 | 22.079 | 1,529,527 |
| 2024-03-20 | 24.870 | 25.070 | 24.690 | 24.690 | 22.601 | 1,098,120 |
| 2024-03-19 | 24.950 | 25.050 | 24.760 | 24.980 | 22.866 | 802,237 |
| 2024-03-18 | 24.870 | 25.210 | 24.740 | 24.900 | 22.793 | 1,032,027 |
| 2024-03-15 | 24.770 | 25.190 | 24.590 | 24.780 | 22.683 | 2,331,643 |
| 2024-03-14 | 25.320 | 25.480 | 24.700 | 24.700 | 22.610 | 1,690,472 |
| 2024-03-13 | 25.400 | 25.690 | 25.200 | 25.270 | 23.131 | 1,236,432 |
| 2024-03-12 | 25.250 | 25.930 | 25.020 | 25.650 | 23.479 | 1,392,498 |
| 2024-03-11 | 25.290 | 25.670 | 25.080 | 25.190 | 23.058 | 953,291 |
| 2024-03-08 | 25.180 | 25.520 | 25.090 | 25.290 | 23.150 | 867,706 |
| 2024-03-07 | 24.710 | 25.210 | 24.520 | 25.050 | 22.930 | 1,166,945 |
| 2024-03-06 | 25.160 | 25.510 | 24.800 | 24.900 | 22.793 | 1,080,760 |
| 2024-03-05 | 24.760 | 25.130 | 24.630 | 24.830 | 22.729 | 1,062,469 |
| 2024-03-04 | 25.430 | 25.640 | 24.880 | 25.000 | 22.884 | 1,212,001 |
| 2024-03-01 | 25.010 | 25.530 | 25.010 | 25.430 | 23.278 | 980,589 |
| 2024-02-29 | 25.650 | 25.850 | 25.200 | 25.370 | 23.223 | 3,101,110 |
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.