Australia markets closed

Neste Oyj (NESTE.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
22.07-0.12 (-0.54%)
At close: 06:29PM EEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.3122.6321.9522.0722.071,632,862
02 May 202421.4522.3821.2622.1922.191,854,819
30 Apr 202421.8022.1121.1621.3421.342,654,872
29 Apr 202422.2022.2721.4721.5621.562,244,756
26 Apr 202422.6723.9122.1622.1622.163,320,324
25 Apr 202423.3024.2422.4922.4922.494,919,974
24 Apr 202426.4026.4425.7125.8525.851,061,270
23 Apr 202426.3026.4625.9326.2126.21794,411
22 Apr 202425.8126.4425.7726.2226.22882,809
19 Apr 202425.7825.8425.1525.7225.72982,267
18 Apr 202426.2026.4525.8025.8025.80802,417
17 Apr 202426.4026.4425.9526.2026.20645,640
16 Apr 202426.4126.6826.0926.3326.331,309,065
15 Apr 202427.3227.5326.6026.6026.60999,992
12 Apr 202427.9228.1327.3227.3227.321,062,612
11 Apr 202428.0528.2627.7627.8127.811,743,540
10 Apr 202427.5028.1727.4927.9927.991,804,853
09 Apr 202427.2927.8327.1327.2127.211,961,402
08 Apr 202426.7227.5726.6227.2927.291,943,215
05 Apr 202425.2627.1025.2026.7226.722,537,429
04 Apr 202425.0725.3424.8925.0525.05919,813
03 Apr 202424.6625.0924.6425.0425.04931,547
02 Apr 202425.2425.4224.7924.8124.811,262,803
28 Mar 202425.2525.4924.6725.1025.101,407,785
28 Mar 20240.6 Dividend
27 Mar 202425.4025.7125.0025.7125.111,303,546
26 Mar 202425.3625.7025.1425.4024.811,413,136
25 Mar 202424.6825.8123.8325.6725.072,578,441
22 Mar 202423.9924.7223.6324.6824.102,045,446
21 Mar 202424.9525.0124.0824.1223.561,529,527
20 Mar 202424.8725.0724.6924.6924.111,098,120
19 Mar 202424.9525.0524.7624.9824.40802,237
18 Mar 202424.8725.2124.7424.9024.321,032,027
15 Mar 202424.7725.1924.5924.7824.202,331,643
14 Mar 202425.3225.4824.7024.7024.121,690,472
13 Mar 202425.4025.6925.2025.2724.681,236,432
12 Mar 202425.2525.9325.0225.6525.051,392,498
11 Mar 202425.2925.6725.0825.1924.60953,291
08 Mar 202425.1825.5225.0925.2924.70867,706
07 Mar 202424.7125.2124.5225.0524.471,166,945
06 Mar 202425.1625.5124.8024.9024.321,080,760
05 Mar 202424.7625.1324.6324.8324.251,062,469
04 Mar 202425.4325.6424.8825.0024.421,212,001
01 Mar 202425.0125.5325.0125.4324.84980,589
29 Feb 202425.6525.8525.2025.3724.783,101,110
28 Feb 202426.6426.6725.5225.6525.051,447,027
27 Feb 202426.3726.6826.1226.6025.981,098,407
26 Feb 202426.4426.7925.9826.2525.641,574,681
23 Feb 202427.5327.5526.9126.9126.281,058,755
22 Feb 202427.7127.9427.4727.6026.96871,485
21 Feb 202427.5527.7627.3627.5026.86687,041
20 Feb 202427.2627.6227.1127.5526.91699,416
19 Feb 202427.4027.5527.1527.3326.69557,959
16 Feb 202427.2827.8927.2627.3226.681,057,769
15 Feb 202427.0627.6526.8727.1326.501,190,730
14 Feb 202427.5727.8527.3227.4226.78840,986
13 Feb 202427.3028.2727.3027.5726.93991,510
12 Feb 202426.8027.3326.6327.2926.65890,473
09 Feb 202427.7828.0526.9026.9826.352,263,507
08 Feb 202429.0029.2627.0027.7427.097,084,734
07 Feb 202431.5931.6731.1631.4930.76790,231
06 Feb 202431.4131.8530.9631.6530.91947,130
05 Feb 202431.4431.8330.9931.5130.771,173,242
02 Feb 202432.1032.1831.6831.6830.94795,420
01 Feb 202432.0032.4131.7132.1631.411,019,247
31 Jan 202432.7332.8132.0332.0531.30779,420
30 Jan 202432.8233.1232.3532.6431.88556,521
29 Jan 202432.7033.6032.5532.8532.08842,312
26 Jan 202432.0633.0431.9132.4831.721,069,089
25 Jan 202432.1432.4631.9131.9131.171,089,574
24 Jan 202431.9132.3431.8532.1431.39619,958
23 Jan 202431.3931.9631.1731.7130.97802,085
22 Jan 202431.3031.5530.8931.1630.43774,739
19 Jan 202431.8032.0031.0531.1630.431,197,124
18 Jan 202432.2032.2731.7531.7531.01964,884
17 Jan 202432.3832.4031.8732.2431.49699,266
16 Jan 202432.0232.7431.9232.7031.94830,553
15 Jan 202432.3632.4832.2632.3231.57293,668
12 Jan 202432.2932.7732.1432.4831.72612,695
11 Jan 202432.1332.3231.8632.0931.34698,876
10 Jan 202432.0132.4831.9731.9731.22733,296
09 Jan 202432.3932.6532.1332.1531.40663,386
08 Jan 202432.4032.5031.8532.2731.52777,006
05 Jan 202432.0032.5931.8532.4031.64729,283
04 Jan 202432.0632.3932.0232.2731.52606,915
03 Jan 202432.5732.6231.6931.8031.06997,501
02 Jan 202432.5233.1132.4832.4831.72953,336
29 Dec 202332.3532.4832.2332.3331.58302,403
28 Dec 202332.7732.8032.0332.4231.66853,095
27 Dec 202332.4033.3632.4032.8832.11815,178
22 Dec 202332.2632.6332.1132.3731.61749,481
21 Dec 202332.6733.0032.0532.2531.501,100,645
20 Dec 202333.7033.9831.5433.0032.231,896,675
19 Dec 202333.0033.6332.7833.5432.761,380,589
18 Dec 202333.0233.8932.9233.0732.301,028,561
15 Dec 202334.9435.2532.9033.0132.242,776,690
14 Dec 202334.6535.3634.5334.6933.881,505,119
13 Dec 202334.6034.9234.4134.6533.84937,941
12 Dec 202335.1135.6134.4934.6933.881,061,145
11 Dec 202335.0135.2634.7035.2234.40712,659
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...