Neste Oil Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	44.940	45.600	44.770	45.070	39.697	763,690
2022-01-11	44.390	44.980	43.830	44.680	39.354	812,383
2022-01-10	45.030	45.200	43.360	44.090	38.834	847,204
2022-01-07	46.400	46.650	44.650	44.820	39.477	1,621,517
2022-01-05	45.080	46.450	45.080	46.270	40.754	1,267,864
2022-01-04	44.670	45.490	44.560	45.010	39.645	971,535
2022-01-03	43.530	44.600	43.420	44.430	39.134	573,125
2021-12-30	43.100	43.510	43.060	43.360	38.191	581,612
2021-12-29	43.720	44.130	43.130	43.300	38.138	683,196
2021-12-28	44.230	44.480	43.780	43.940	38.702	509,613
2021-12-27	43.800	44.510	43.730	44.230	38.958	441,753
2021-12-23	43.880	43.970	43.610	43.710	38.500	437,641
2021-12-22	43.750	43.980	43.250	43.720	38.508	611,114
2021-12-21	44.000	44.450	43.440	43.750	38.535	913,817
2021-12-20	42.190	42.800	41.630	42.440	37.381	873,927
2021-12-17	44.150	44.150	42.680	43.400	38.226	1,559,002
2021-12-16	43.000	44.160	42.890	44.160	38.896	1,308,449
2021-12-15	41.940	42.420	41.780	42.010	37.002	1,129,311
2021-12-14	42.550	43.170	42.330	42.480	37.416	983,249
2021-12-13	43.570	43.960	42.420	42.460	37.399	971,620
2021-12-10	43.150	43.420	42.870	43.230	38.077	737,449
2021-12-09	43.670	44.230	42.570	43.290	38.130	1,775,432
2021-12-08	43.940	45.440	43.710	45.440	40.023	1,066,111
2021-12-07	42.110	44.620	41.800	44.180	38.913	2,048,814
2021-12-03	42.000	42.250	41.170	41.330	36.403	1,232,117
2021-12-02	42.380	42.560	41.510	41.820	36.835	1,293,403
2021-12-01	41.980	43.200	41.950	42.900	37.786	929,630
2021-11-30	42.540	42.610	41.450	41.770	36.791	760,706
2021-11-29	42.610	43.310	42.350	42.980	37.857	1,070,847
2021-11-26	42.640	43.240	42.100	42.640	37.557	1,285,533
2021-11-25	43.610	44.030	43.220	44.030	38.781	958,550
2021-11-24	44.890	45.330	43.560	43.600	38.403	920,375
2021-11-23	45.650	45.720	44.580	44.890	39.539	972,243
2021-11-22	45.200	45.800	44.790	45.740	40.288	1,109,211
2021-11-19	45.500	45.970	44.740	45.120	39.741	1,035,154
2021-11-18	46.200	46.280	45.150	45.410	39.997	723,986
2021-11-17	46.400	46.770	46.060	46.380	40.851	854,262
2021-11-16	46.940	47.370	46.400	46.400	40.869	995,050
2021-11-15	46.700	47.250	46.470	46.730	41.160	647,178
2021-11-12	47.250	47.650	46.130	46.940	41.344	1,054,940
2021-11-11	47.500	48.230	47.240	48.070	42.340	785,920
2021-11-10	48.320	49.060	47.800	47.800	42.102	736,654
2021-11-09	49.280	49.660	48.200	48.390	42.622	688,674
2021-11-08	49.910	50.680	49.360	49.360	43.476	878,973
2021-11-05	48.730	50.120	48.560	49.910	43.960	784,843
2021-11-04	48.830	49.690	48.690	49.090	43.238	889,894
2021-11-03	47.820	49.410	47.700	48.800	42.983	912,330
2021-11-02	48.000	48.500	47.850	47.900	42.190	755,519
2021-11-01	48.410	48.530	47.740	48.010	42.287	699,565
2021-10-29	49.030	49.740	48.160	48.190	42.445	982,563
2021-10-28	48.800	49.130	47.920	49.130	43.273	1,133,293
2021-10-27	52.000	52.240	48.410	48.940	43.106	1,797,155
2021-10-26	51.460	51.680	50.640	51.160	45.061	665,493
2021-10-25	50.760	51.060	50.340	51.060	44.973	724,154
2021-10-22	50.860	51.260	50.160	50.500	44.480	492,607
2021-10-21	50.900	51.380	50.660	50.720	44.674	697,887
2021-10-20	49.710	51.640	49.420	51.200	45.097	1,026,847
2021-10-19	49.140	50.260	48.910	49.710	43.784	816,804
2021-10-18	48.950	49.300	48.350	48.780	42.965	894,510
2021-10-15	49.200	49.290	48.130	48.670	42.868	690,897

← NewerPage 21 of 22 · 1,261 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.