Neste Oil Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	18.873	19.015	18.775	18.875	17.679	65,366
2024-06-06	18.770	18.830	18.460	18.723	17.536	108,700
2024-06-05	18.758	19.020	18.690	18.765	17.576	273,212
2024-06-04	19.023	19.080	18.665	18.838	17.644	103,822
2024-06-03	19.423	19.560	18.885	18.983	17.780	114,886
2024-05-31	19.090	19.340	18.940	19.253	18.033	8,892,276
2024-05-30	19.263	19.450	19.020	19.248	18.028	63,270
2024-05-29	19.823	19.960	19.100	19.258	18.037	209,911
2024-05-28	20.263	20.380	19.765	19.828	18.571	122,671
2024-05-24	19.768	19.830	19.540	19.758	18.506	602,580
2024-05-23	19.955	20.160	19.620	19.708	18.459	245,248
2024-05-22	19.693	20.300	19.600	19.948	18.684	97,248
2024-05-21	19.460	19.740	19.445	19.500	18.264	1,264,258
2024-05-20	19.000	19.600	18.925	19.468	18.234	636,010
2024-05-17	19.288	19.460	18.915	19.108	17.897	109,779
2024-05-16	18.755	19.300	18.500	19.128	17.916	135,306
2024-05-15	19.068	19.750	18.930	18.980	17.777	516,803
2024-05-14	22.625	22.750	22.060	22.130	20.728	84,089
2024-05-13	22.640	22.760	22.270	22.640	21.205	274,770
2024-05-10	21.900	22.560	21.900	22.470	21.046	56,678
2024-05-09	21.810	21.810	21.810	21.810	20.428	0
2024-05-08	22.070	22.180	21.730	21.810	20.428	152,332
2024-05-07	22.675	22.680	22.000	22.200	20.793	64,469
2024-05-03	22.330	22.600	21.960	22.075	20.676	721,368
2024-05-02	21.435	22.370	21.280	22.185	20.779	1,840,249
2024-05-01	21.315	21.340	21.315	21.315	19.964	28,292
2024-04-30	21.830	22.112	21.180	21.315	19.964	238,045
2024-04-29	22.210	22.320	21.470	21.555	20.189	648,802
2024-04-26	22.690	23.820	22.159	22.260	20.850	274,818
2024-04-25	23.410	24.240	22.490	22.675	21.238	900,848
2024-04-24	26.380	26.420	25.730	25.745	24.114	128,958
2024-04-23	26.305	26.500	25.950	26.070	24.418	153,229
2024-04-22	25.830	26.433	25.810	26.165	24.507	100,108
2024-04-19	25.735	25.830	25.180	25.785	24.151	44,685
2024-04-18	26.205	26.390	25.796	25.910	24.268	99,966
2024-04-17	26.400	26.400	25.950	26.140	24.484	69,559
2024-04-16	26.390	26.640	25.400	26.180	24.521	199,141
2024-04-15	27.345	27.500	26.600	26.700	25.008	92,535
2024-04-12	27.905	27.990	27.315	27.540	25.795	869,739
2024-04-11	28.040	28.250	27.790	27.790	26.029	205,802
2024-04-10	27.530	28.160	27.530	27.915	26.146	449,838
2024-04-09	27.310	27.810	27.120	27.170	25.448	178,279
2024-04-08	26.770	27.570	26.710	27.450	25.711	335,105
2024-04-05	25.260	27.070	25.230	26.855	25.153	343,310
2024-04-04	25.125	25.320	24.900	25.135	23.542	145,746
2024-04-03	24.690	25.090	24.661	25.050	23.463	157,688
2024-04-02	25.275	25.410	24.806	25.040	23.453	930,078
2024-03-28	25.310	25.480	24.680	25.010	23.425	278,986
2024-03-27	25.430	25.710	25.010	25.440	23.266	899,823
2024-03-26	25.445	25.700	25.150	25.295	23.133	4,586,578
2024-03-25	24.655	25.770	23.830	25.430	23.257	673,118
2024-03-22	23.970	24.680	23.610	24.605	22.502	233,980
2024-03-21	24.950	25.010	23.840	24.340	22.260	104,048
2024-03-20	24.850	25.060	24.688	24.895	22.768	2,147,654
2024-03-19	24.960	25.030	24.770	24.970	22.836	144,139
2024-03-18	24.900	25.210	24.630	25.010	22.873	50,236
2024-03-15	24.835	25.160	24.550	24.810	22.690	56,873
2024-03-14	25.325	25.460	24.699	24.845	22.722	835,813
2024-03-13	25.360	25.650	25.200	25.330	23.165	218,302
2024-03-12	25.335	25.900	25.050	25.540	23.357	160,432

← NewerPage 11 of 22 · 1,266 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
2024-09-30	0.6000 EUR
2024-03-28	0.6000 EUR
2023-09-28	0.5100 EUR
2023-03-29	0.2500 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.