UK markets open in 38 minutes

Neste Oyj (0O46.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
19.18+0.05 (+0.28%)
At close: 05:33PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202419.2919.4618.9219.1119.11110,859
16 May 202418.7519.3018.5019.1319.13135,865
15 May 202419.0719.7518.9318.9818.98520,513
14 May 202422.6322.7522.0622.1322.1384,096
13 May 202422.6422.7622.2722.6422.64275,454
10 May 202421.8622.5621.9022.4722.4756,958
09 May 202421.8121.8121.8121.8121.81-
08 May 202422.0722.1821.7321.8121.81152,479
07 May 202422.6722.6822.0022.2022.2064,790
03 May 202422.3322.6021.9622.0822.08722,209
02 May 202421.4321.7621.5022.1822.181,834,552
01 May 202421.3421.3421.3421.3221.3228,292
30 Apr 202421.8322.1121.1821.3221.32264,885
29 Apr 202422.2122.3221.4721.5621.56649,294
26 Apr 202422.6923.8222.1622.2622.26275,162
25 Apr 202423.4124.2422.4922.6722.67889,742
24 Apr 202426.3826.4225.7325.7525.75126,601
23 Apr 202426.3126.5025.9526.0726.07153,229
22 Apr 202425.8326.4325.8126.1726.17100,117
19 Apr 202425.7425.8325.1825.7825.7845,095
18 Apr 202426.2026.3925.8025.9125.9199,987
17 Apr 202426.4226.4025.9526.1426.1469,561
16 Apr 202426.3926.6425.4026.1826.18199,221
15 Apr 202427.3427.5026.6026.7026.7089,480
12 Apr 202427.9127.9927.3127.5427.54870,402
11 Apr 202428.0428.2527.8027.7927.79205,825
10 Apr 202427.4728.1627.5327.9227.92450,495
09 Apr 202427.3127.8127.1227.1727.17178,632
08 Apr 202426.7727.5726.7127.4527.45335,187
05 Apr 202425.2627.0725.2326.8526.85334,903
04 Apr 202425.1325.3224.9025.1425.14145,745
03 Apr 202424.6925.0924.6625.0525.05157,937
02 Apr 202425.2725.4124.8125.0425.04929,630
28 Mar 202425.3125.4824.6825.0125.01273,478
28 Mar 20240.6 Dividend
27 Mar 202425.4325.7125.0125.4424.84901,489
26 Mar 202425.4425.7025.1525.3024.704,586,579
25 Mar 202424.6625.7723.8325.4324.83672,469
22 Mar 202423.9724.6823.6124.6024.02220,067
21 Mar 202424.9525.0123.8424.3423.7798,765
20 Mar 202424.8525.0624.6924.9024.312,147,668
19 Mar 202424.9625.0324.7724.9724.38144,140
18 Mar 202424.9025.2124.6325.0124.4250,239
15 Mar 202424.8325.1624.5524.8124.2258,780
14 Mar 202425.3325.4624.7024.8424.26169,817
13 Mar 202425.3625.6525.2025.3324.73218,303
12 Mar 202425.3325.9025.0525.5424.94160,740
11 Mar 202425.3225.6625.1125.1024.51197,788
08 Mar 202425.2725.4724.8925.2924.6955,266
07 Mar 202424.7425.2024.5425.0924.50177,255
06 Mar 202425.1925.4924.8124.9724.382,888,997
05 Mar 202424.7825.1124.6524.8024.21351,789
04 Mar 202425.4425.6524.8724.9824.39107,218
01 Mar 202425.0125.5124.8625.4524.85185,903
29 Feb 202425.6726.9025.2325.2324.63970,570
28 Feb 202426.6426.7825.5225.7825.171,462,363
27 Feb 202426.3526.6426.0926.4825.86420,646
26 Feb 202426.4226.7525.9926.1325.51291,807
23 Feb 202427.5527.5126.9027.1926.55126,535
22 Feb 202427.7327.9527.4727.5726.91185,158
21 Feb 202427.5827.7427.3727.3826.73148,487
20 Feb 202427.3227.6127.1127.5726.92214,256
19 Feb 202427.4227.5427.1627.1726.522,567,919
16 Feb 202427.2727.8827.2727.4626.81342,138
15 Feb 202427.1027.6126.8527.1326.49193,336
14 Feb 202427.5727.8727.3227.3526.70528,735
13 Feb 202427.3528.2427.3427.6126.96192,494
12 Feb 202426.8427.3326.6627.1126.47358,489
09 Feb 202427.8328.0126.9126.9126.27655,031
08 Feb 202429.0430.0027.0327.7027.05769,322
07 Feb 202431.5831.6731.1931.6130.861,616,637
06 Feb 202431.4131.8530.9631.7531.00557,038
05 Feb 202431.4331.8231.0031.3130.57205,671
02 Feb 202432.1532.1531.6731.8031.0541,076
01 Feb 202431.9832.3731.7432.0731.3177,200
31 Jan 202432.7632.7732.0332.3331.57151,742
30 Jan 202432.8533.7132.3732.6731.9028,684
29 Jan 202432.6733.6032.2832.8332.06279,675
26 Jan 202432.1233.0231.9132.7832.001,603,965
25 Jan 202432.1832.4431.9132.1331.37616,422
24 Jan 202431.9232.3431.8732.2031.4456,419
23 Jan 202431.4031.9731.2231.8031.0567,896
22 Jan 202431.3331.5430.8931.3230.58151,814
19 Jan 202431.8031.9831.0631.2830.55429,112
18 Jan 202432.1732.2631.7531.8031.05272,355
17 Jan 202432.3832.3831.8732.1131.35123,855
16 Jan 202432.0432.7331.9232.6731.90133,877
15 Jan 202432.3732.7932.2832.3831.62141,078
12 Jan 202432.2732.7732.1632.5131.7578,527
11 Jan 202432.0732.3231.8832.0431.29119,279
10 Jan 202432.0432.4831.9232.0331.28164,563
09 Jan 202432.4132.6532.1232.1531.39282,423
08 Jan 202432.4632.4831.8832.0231.26540,706
05 Jan 202431.9432.5931.8632.2731.5187,491
04 Jan 202432.0432.3932.0032.1431.3875,933
03 Jan 202432.5632.5731.7031.9131.15219,361
02 Jan 202432.5633.1032.4732.6931.9274,911
29 Dec 202332.3332.4732.2132.3131.5584,385
28 Dec 202332.7832.8832.0532.3831.62105,956
27 Dec 202332.4433.3432.5032.8332.0695,077
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...