UK markets close in 3 hours 11 minutes

Neste Oyj (0O46.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
45.38-0.99 (-2.13%)
As of 08:01AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202423.4124.2422.4923.2223.22889,743
24 Apr 202426.3826.4225.7325.9925.99126,601
23 Apr 202426.3126.5025.9526.1926.19153,229
22 Apr 202425.8326.4325.8126.2226.22100,117
19 Apr 202425.7425.8325.1825.5425.5445,095
18 Apr 202426.2026.3925.8025.8125.8199,987
17 Apr 202426.4226.4025.9526.1626.1669,562
16 Apr 202426.3926.6425.4026.2726.27199,221
15 Apr 202427.3427.5026.6027.2927.2989,481
12 Apr 202427.9127.9927.3127.5627.56870,403
11 Apr 202428.0428.2527.8027.8927.89205,826
10 Apr 202427.4728.1627.5327.9927.99450,495
09 Apr 202427.3127.8127.1227.5327.53178,632
08 Apr 202426.7727.5726.7127.2927.29335,188
05 Apr 202425.2627.0725.2326.2126.21334,903
04 Apr 202425.1325.3224.9025.0325.03145,746
03 Apr 202424.6925.0924.6625.0425.04157,937
02 Apr 202425.2725.4124.8125.0325.03929,631
28 Mar 202425.3125.4824.6825.0525.05273,478
28 Mar 20240.6 Dividend
27 Mar 202425.4325.7125.0125.5724.97901,489
26 Mar 202425.4425.7025.1525.4024.804,586,580
25 Mar 202424.6625.7723.8325.6725.07672,469
22 Mar 202423.9724.6823.6124.6824.10220,067
21 Mar 202424.9525.0123.8424.1423.5898,766
20 Mar 202424.8525.0624.6924.7924.212,147,669
19 Mar 202424.9625.0324.7724.8624.28144,141
18 Mar 202424.9025.2124.6324.9024.3250,239
15 Mar 202424.8325.1624.5524.9224.3439,488
14 Mar 202425.3325.4624.7024.8424.26169,818
13 Mar 202425.3625.6525.2025.3024.70218,304
12 Mar 202425.3325.9025.0525.4524.8665,590
11 Mar 202425.3225.6625.1125.1924.60197,788
08 Mar 202425.2725.4724.8925.1324.5427,416
07 Mar 202424.7425.2024.5425.0524.46177,256
06 Mar 202425.1925.4924.8125.1324.542,888,998
05 Mar 202424.7825.1124.6525.0124.43351,790
04 Mar 202425.4425.6524.8724.9824.39107,219
01 Mar 202425.0125.5124.8625.2624.66185,903
29 Feb 202425.6726.9025.2325.6525.05970,571
28 Feb 202426.6426.7825.5225.6625.061,462,364
27 Feb 202426.3526.6426.0926.5825.96420,646
26 Feb 202426.4226.7525.9926.1225.51291,808
23 Feb 202427.5527.5126.9027.0826.45126,535
22 Feb 202427.7327.9527.4727.6627.01185,159
21 Feb 202427.5827.7427.3727.4726.83148,487
20 Feb 202427.3227.6127.1127.5526.91214,256
19 Feb 202427.4227.5427.1627.3826.742,567,920
16 Feb 202427.2727.8827.2727.6426.99342,139
15 Feb 202427.1027.6126.8527.0626.42193,336
14 Feb 202427.5727.8727.3227.5826.93528,735
13 Feb 202427.3528.2427.3427.6026.95192,495
12 Feb 202426.8427.3326.6627.2626.62358,489
09 Feb 202427.8328.0126.9126.9826.35655,032
08 Feb 202429.0430.0027.0327.4426.80769,323
07 Feb 202431.5831.6731.1931.4330.691,550,431
06 Feb 202431.4131.8530.9631.6630.91557,038
05 Feb 202431.4331.8231.0031.3530.61205,672
02 Feb 202432.1532.1531.6731.6830.9417,897
01 Feb 202431.9832.3731.7432.1331.3848,275
31 Jan 202432.7632.7732.0332.1831.43151,742
30 Jan 202432.8533.7132.3732.5931.8228,685
29 Jan 202432.6733.6032.2832.8432.07279,675
26 Jan 202432.1233.0231.9132.8732.101,603,965
25 Jan 202432.1832.4431.9131.9131.17616,423
24 Jan 202431.9232.3431.8732.1131.3656,419
23 Jan 202431.4031.9731.2231.7130.9767,896
22 Jan 202431.3331.5430.8931.1630.43151,814
19 Jan 202431.8031.9831.0631.1630.43429,113
18 Jan 202432.1732.2631.7531.7531.01272,355
17 Jan 202432.3832.3831.8732.2331.48123,856
16 Jan 202432.0432.7331.9232.4931.72133,878
15 Jan 202432.6032.7932.2832.4131.65141,079
12 Jan 202432.2732.7732.1632.4831.7278,527
11 Jan 202432.0732.3231.8832.0931.34119,280
10 Jan 202432.0432.4831.9231.9731.22164,564
09 Jan 202432.4132.6532.1232.1531.39282,423
08 Jan 202432.4632.4831.8832.2731.51540,706
05 Jan 202431.9432.5931.8632.4031.6487,491
04 Jan 202432.0432.3932.0032.2831.5275,933
03 Jan 202432.5632.5731.7031.8031.05219,362
02 Jan 202432.5633.1032.4732.4731.7174,911
29 Dec 202332.3332.4732.2132.2131.4584,385
28 Dec 202332.7832.8832.0532.4231.66105,957
27 Dec 202332.4433.3432.5032.8732.1055,193
22 Dec 202332.3532.6132.1032.3731.6158,148
21 Dec 202332.6433.0032.0432.2531.49314,567
20 Dec 202333.7233.9831.5533.0132.23265,364
19 Dec 202332.9633.6432.8033.5432.75384,710
18 Dec 202332.9733.8732.9433.3232.54276,728
15 Dec 202334.9835.2332.9233.1632.38499,366
14 Dec 202334.6635.3634.5435.1234.30338,030
13 Dec 202334.5634.9034.3934.7133.90157,526
12 Dec 202335.1435.5834.5035.0334.21187,083
11 Dec 202335.1235.2534.6835.2134.39182,151
08 Dec 202334.9735.4934.8135.2234.40151,543
07 Dec 202334.4935.1834.1034.6433.83209,825
06 Dec 2023------
05 Dec 202334.5835.1934.4634.7233.91133,866
04 Dec 202334.9735.2334.4434.9534.13206,611
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...