UK markets closed

Neste Oyj (0O46.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
18.95+0.81 (+4.48%)
At close: 05:34PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202418.5119.0918.3518.9518.9589,777
25 Jul 202416.2818.1416.0018.1418.14132,943
24 Jul 202417.0517.3317.1317.2317.23286,427
23 Jul 202417.2817.3617.0517.0717.07149,403
22 Jul 202417.5217.6817.1017.1917.19224,139
19 Jul 202417.0717.7017.0217.4117.4172,945
18 Jul 202417.3917.7617.2517.7417.7440,823
17 Jul 202416.9717.3516.8617.2717.2752,849
16 Jul 202416.8417.0016.5816.8416.8491,013
15 Jul 202416.9716.9416.7016.7516.7558,204
12 Jul 202416.5317.0516.4116.8916.89581,823
11 Jul 202416.4816.6016.1716.5616.56128,039
10 Jul 202416.8916.9216.3516.5916.59547,732
09 Jul 202417.2017.2516.9417.1117.1136,390
08 Jul 202417.7117.8417.3017.3417.34150,709
05 Jul 202417.8618.0217.5817.6817.6875,706
04 Jul 202417.6117.8817.5817.7717.7721,418
03 Jul 202417.3617.6017.1717.3017.30724,084
02 Jul 202416.9117.6916.7717.4617.4658,411
01 Jul 202416.7417.0816.3916.9416.9423,775
28 Jun 202416.8316.9816.4916.4816.48817,723
27 Jun 202416.6416.8216.5816.7816.7838,499
26 Jun 202416.8817.0816.7016.7216.7257,881
25 Jun 202416.8317.0216.6116.8316.83227,391
24 Jun 202416.6816.9216.6416.7616.76165,992
21 Jun 202416.9616.9616.9616.9616.96-
20 Jun 202416.6317.2416.5816.9616.961,359,514
19 Jun 202417.6917.7016.4916.7716.77249,095
18 Jun 202417.6317.7517.5017.6117.6170,324
17 Jun 202417.6517.7317.3717.3917.39329,940
14 Jun 202418.0818.1517.4017.7017.70173,137
13 Jun 202418.4618.4418.0118.0218.0292,672
12 Jun 202418.5418.8018.4018.5218.5267,021
11 Jun 202418.5818.6118.3418.5718.57171,140
10 Jun 202418.9219.0118.5018.5218.5267,929
07 Jun 202418.8719.0118.7718.8818.8865,549
06 Jun 202418.7718.8318.4618.7218.72109,356
05 Jun 202418.7619.0218.6918.7618.76273,215
04 Jun 202419.0219.0818.6718.8418.84104,331
03 Jun 202419.4219.5618.8918.9818.98115,013
31 May 202419.0919.3418.9419.2519.258,892,346
30 May 202419.2619.4519.0219.2519.2563,270
29 May 202419.8219.9619.1019.2619.26210,130
28 May 202420.2620.3819.7619.8319.83122,677
24 May 202419.7719.8319.5419.7619.76603,001
23 May 202419.9520.1619.6219.7119.71245,534
22 May 202419.6920.3019.6019.9519.9598,386
21 May 202419.4619.7419.4419.5019.501,264,940
20 May 202419.0019.6018.9219.4719.47636,170
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...