Neste Oil Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	14.273	14.605	14.045	14.208	13.791	85,462
2024-11-22	14.263	14.440	14.160	14.263	13.844	999,949
2024-11-21	14.015	14.340	14.015	14.215	13.798	50,853
2024-11-20	13.753	14.055	13.735	13.970	13.560	951,295
2024-11-19	13.890	13.920	13.590	13.733	13.330	69,161
2024-11-18	13.755	13.905	13.425	13.863	13.456	22,979
2024-11-15	13.723	14.120	13.615	13.885	13.478	79,830
2024-11-14	13.398	14.055	13.355	13.685	13.284	411,266
2024-11-13	12.683	13.420	12.675	13.410	13.017	95,860
2024-11-12	12.993	13.035	12.705	12.888	12.510	1,126,531
2024-11-11	12.850	13.300	12.850	13.285	12.896	279,225
2024-11-08	13.275	13.305	12.390	12.820	12.444	89,346
2024-11-07	13.270	13.620	13.270	13.295	12.905	112,832
2024-11-06	13.778	13.800	12.670	13.105	12.721	596,829
2024-11-05	14.100	14.160	13.800	14.108	13.694	2,907,199
2024-11-04	14.058	14.175	13.855	14.045	13.633	35,932
2024-11-01	14.698	14.815	13.995	14.065	13.653	46,948
2024-10-31	14.683	14.855	14.380	14.703	14.272	70,223
2024-10-30	15.083	15.115	14.655	14.665	14.235	347,772
2024-10-29	14.950	15.490	14.935	15.130	14.686	42,954
2024-10-28	14.635	14.940	14.535	14.835	14.400	202,328
2024-10-25	14.413	14.800	14.200	14.555	14.128	4,098,570
2024-10-24	14.930	15.730	14.270	14.418	13.995	141,363
2024-10-23	15.383	15.490	15.195	15.313	14.864	2,886,579
2024-10-22	15.220	15.415	15.115	15.255	14.808	292,251
2024-10-21	15.320	15.785	15.115	15.275	14.827	216,195
2024-10-18	15.880	15.890	15.200	15.278	14.830	89,037
2024-10-17	16.023	16.130	15.870	15.918	15.451	7,379,971
2024-10-16	16.193	16.305	16.000	16.233	15.757	689,118
2024-10-15	16.755	16.755	16.170	16.295	15.817	492,511
2024-10-14	17.138	17.190	16.695	16.965	16.468	34,639
2024-10-11	16.755	17.315	16.755	17.095	16.594	334,831
2024-10-10	16.625	16.790	16.130	16.705	16.215	627,780
2024-10-09	16.733	16.925	16.365	16.535	16.050	53,891
2024-10-08	17.025	17.035	16.470	16.583	16.096	1,082,701
2024-10-07	17.075	17.385	16.670	17.165	16.662	677,768
2024-10-04	16.913	17.330	16.765	17.265	16.759	75,251
2024-10-03	16.788	16.845	16.485	16.753	16.261	43,157
2024-10-02	16.605	17.160	16.510	16.838	16.344	486,842
2024-10-01	16.848	16.930	16.330	16.670	16.181	80,933
2024-09-30	17.225	17.445	17.150	17.415	16.904	2,555,229
2024-09-27	16.738	17.235	16.715	17.105	16.021	82,138
2024-09-26	16.493	16.710	16.095	16.683	15.625	374,324
2024-09-25	16.758	16.785	16.340	16.525	15.478	57,417
2024-09-24	16.595	16.955	16.580	16.830	15.764	2,127,238
2024-09-23	16.813	16.850	16.010	16.460	15.417	8,946,306
2024-09-20	16.830	16.940	16.550	16.640	15.586	2,446,675
2024-09-19	16.478	16.795	16.475	16.708	15.649	128,829
2024-09-18	16.353	16.545	16.190	16.350	15.314	97,709
2024-09-17	16.278	16.500	16.255	16.295	15.262	168,237
2024-09-16	15.978	16.300	15.935	16.275	15.244	66,092
2024-09-13	15.583	16.095	15.500	16.005	14.991	185,393
2024-09-12	16.185	16.275	15.500	15.665	14.672	115,448
2024-09-11	17.840	17.985	15.495	16.060	15.042	157,950
2024-09-10	18.078	18.205	17.750	17.883	16.749	42,340
2024-09-09	18.420	18.615	18.050	18.230	17.075	45,905
2024-09-06	19.060	19.060	18.260	18.398	17.232	83,382
2024-09-05	19.203	19.655	19.130	19.303	18.079	144,389
2024-09-04	19.878	20.000	19.135	19.395	18.166	38,788
2024-09-03	20.800	20.890	20.230	20.385	19.093	31,416

← NewerPage 9 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.