Neste Oil Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	45.035	45.750	43.625	43.625	38.299	239,750
2022-01-18	44.415	45.540	44.170	45.175	39.660	137,031
2022-01-17	45.265	45.270	44.160	44.290	38.883	303,228
2022-01-14	44.845	45.580	44.790	45.275	39.747	324,946
2022-01-13	45.035	45.630	44.630	45.015	39.519	73,566
2022-01-12	44.965	45.590	44.840	45.135	39.624	207,971
2022-01-11	44.455	44.980	43.900	44.650	39.199	151,164
2022-01-10	45.030	45.030	43.420	44.085	38.703	455,171
2022-01-07	46.345	46.650	44.700	44.945	39.458	451,221
2022-01-06	46.090	46.090	46.090	46.090	40.463	0
2022-01-05	45.410	46.410	45.410	46.090	40.463	651,789
2022-01-04	44.710	45.420	44.570	45.170	39.655	223,159
2021-12-31	43.155	43.155	43.155	43.155	37.886	0
2021-12-30	43.165	43.490	43.130	43.155	37.886	124,888
2021-12-29	43.760	44.140	43.140	43.290	38.005	355,120
2021-12-24	43.795	43.795	43.795	43.795	38.448	0
2021-12-23	43.870	43.940	43.640	43.795	38.448	59,792
2021-12-22	43.825	44.250	43.307	43.370	38.075	79,895
2021-12-21	43.920	44.150	43.450	43.670	38.338	414,331
2021-12-20	42.240	43.400	41.620	42.610	37.408	381,485
2021-12-17	44.095	44.100	42.700	43.350	38.057	570,458
2021-12-16	42.960	44.160	42.890	43.935	38.571	117,483
2021-12-15	42.165	42.410	41.802	42.210	37.057	140,358
2021-12-14	42.575	43.120	42.350	42.675	37.465	277,768
2021-12-13	43.445	43.960	42.420	42.660	37.452	743,646
2021-12-10	43.155	43.360	42.910	43.060	37.803	244,383
2021-12-09	44.030	44.030	42.620	43.445	38.141	479,374
2021-12-08	43.945	45.810	43.870	45.030	39.532	485,361
2021-12-07	42.200	44.580	41.880	44.510	39.076	417,038
2021-12-06	41.575	41.575	41.330	41.575	36.499	105,118
2021-12-03	42.065	42.230	41.250	41.575	36.499	121,637
2021-12-02	42.280	42.510	41.550	41.910	36.793	209,188
2021-12-01	42.080	43.200	42.060	43.005	37.754	196,342
2021-11-30	42.470	42.980	41.470	42.315	37.149	396,290
2021-11-29	42.705	43.300	42.450	42.745	37.526	547,191
2021-11-26	42.590	43.910	42.320	42.580	37.381	388,623
2021-11-25	43.745	44.034	43.270	43.890	38.531	126,408
2021-11-24	44.945	45.320	43.590	43.955	38.588	243,379
2021-11-23	45.625	45.720	44.620	45.270	39.743	384,292
2021-11-22	45.205	45.770	44.880	45.525	39.967	172,923
2021-11-19	45.535	45.960	44.780	45.010	39.515	145,950
2021-11-18	46.155	46.250	45.170	45.510	39.954	604,703
2021-11-17	46.445	46.770	46.150	46.495	40.818	333,767
2021-11-16	46.920	47.360	46.391	46.625	40.932	212,661
2021-11-15	46.685	47.230	46.510	46.845	41.126	52,793
2021-11-12	47.256	47.256	46.150	46.805	41.091	314,421
2021-11-11	47.510	48.220	47.280	48.005	42.144	2,912,419
2021-11-10	48.340	49.030	47.800	48.270	42.377	66,724
2021-11-09	49.315	49.640	48.210	48.330	42.429	1,284,281
2021-11-08	49.925	50.680	49.358	49.490	43.448	258,456
2021-11-05	48.775	50.100	48.660	49.760	43.685	414,104
2021-11-04	48.875	49.680	48.710	48.860	42.895	398,697
2021-11-03	47.825	49.410	47.790	48.785	42.829	216,236
2021-11-02	48.030	48.470	47.880	48.385	42.478	1,384,870
2021-11-01	48.450	48.530	47.730	48.355	42.451	169,229
2021-10-29	49.040	49.700	48.150	48.350	42.447	284,396
2021-10-28	48.755	49.130	47.930	48.835	42.873	302,911
2021-10-27	51.142	51.142	48.440	49.155	43.154	471,071
2021-10-26	51.440	51.700	50.760	51.530	45.239	69,856
2021-10-25	50.685	51.060	49.710	50.775	44.576	1,267,196

← NewerPage 21 of 22 · 1,262 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.