Neste Oyj

NESTE
🏛️ finland →
16.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 43.10 43.51 43.06 43.36 0.6M
2021-12-29 43.72 44.13 43.13 43.30 0.7M
2021-12-28 44.23 44.48 43.78 43.94 0.5M
2021-12-27 43.80 44.51 43.73 44.23 0.4M
2021-12-23 43.88 43.97 43.61 43.71 0.4M
2021-12-22 43.75 43.98 43.25 43.72 0.6M
2021-12-21 44.00 44.45 43.44 43.75 0.9M
2021-12-20 42.19 42.80 41.63 42.44 0.9M
2021-12-17 44.15 44.15 42.68 43.40 1.6M
2021-12-16 43.00 44.16 42.89 44.16 1.3M
2021-12-15 41.94 42.42 41.78 42.01 1.1M
2021-12-14 42.55 43.17 42.33 42.48 1.0M
2021-12-13 43.57 43.96 42.42 42.46 1.0M
2021-12-10 43.15 43.42 42.87 43.23 0.7M
2021-12-09 43.67 44.23 42.57 43.29 1.8M
2021-12-08 43.94 45.82 43.71 45.44 1.8M
2021-12-07 42.11 44.62 41.80 44.18 2.0M
2021-12-03 42.00 42.25 41.17 41.33 1.2M
2021-12-02 42.38 42.56 41.51 41.82 1.3M
2021-12-01 41.98 43.20 41.95 42.90 0.9M
2021-11-30 42.54 42.61 41.45 41.77 3.1M
2021-11-29 42.61 43.31 42.35 42.98 1.1M
2021-11-26 42.64 43.24 42.10 42.64 1.3M
2021-11-25 43.61 44.03 43.22 44.03 1.0M
2021-11-24 44.89 45.33 43.56 43.60 0.9M
2021-11-23 45.65 45.72 44.58 44.89 1.0M
2021-11-22 45.20 45.80 44.79 45.74 1.1M
2021-11-19 45.50 45.97 44.74 45.12 1.0M
2021-11-18 46.20 46.28 45.15 45.41 0.7M
2021-11-17 46.40 46.77 46.06 46.38 0.9M
2021-11-16 46.94 47.37 46.40 46.40 1.0M
2021-11-15 46.70 47.25 46.47 46.73 0.6M
2021-11-12 47.25 47.65 46.13 46.94 1.1M
2021-11-11 47.50 48.23 47.24 48.07 0.8M
2021-11-10 48.32 49.06 47.80 47.80 0.7M
2021-11-09 49.28 49.66 48.20 48.39 0.7M
2021-11-08 49.91 50.68 49.36 49.36 0.9M
2021-11-05 48.73 50.12 48.56 49.91 0.8M
2021-11-04 48.83 49.69 48.69 49.09 0.9M
2021-11-03 47.82 49.41 47.70 48.80 0.9M
2021-11-02 48.00 48.50 47.85 47.90 0.8M
2021-11-01 48.41 48.53 47.74 48.01 0.7M
2021-10-29 49.03 49.74 48.16 48.19 1.0M
2021-10-28 48.80 49.13 47.92 49.13 1.1M
2021-10-27 52.00 52.24 48.41 48.94 1.8M
2021-10-26 51.46 51.68 50.64 51.16 0.7M
2021-10-25 50.76 51.06 50.34 51.06 0.7M
2021-10-22 50.86 51.26 50.16 50.50 0.5M
2021-10-21 50.90 51.38 50.66 50.72 0.7M
2021-10-20 49.71 51.64 49.42 51.20 1.0M
2021-10-19 49.14 50.26 48.91 49.71 0.8M
2021-10-18 48.95 49.30 48.35 48.78 0.9M
2021-10-15 49.20 49.29 48.13 48.67 0.7M
2021-10-14 48.40 49.65 48.38 48.89 0.8M
2021-10-13 46.50 48.22 46.40 47.98 1.0M
2021-10-12 46.85 47.21 46.41 46.58 0.9M
2021-10-11 47.30 47.50 46.12 47.39 0.9M
2021-10-08 47.80 47.95 46.97 47.63 0.9M
2021-10-07 47.51 47.89 47.02 47.63 1.5M
2021-10-06 47.72 47.80 46.66 47.02 1.7M
2021-10-05 48.66 48.90 47.55 48.44 1.0M
2021-10-04 49.30 49.50 48.39 48.58 1.1M
2021-10-01 48.27 49.91 47.71 49.66 0.9M
2021-09-30 48.96 49.59 48.21 48.97 1.5M
2021-09-29 48.39 50.02 47.66 48.69 1.9M
2021-09-28 51.30 51.32 48.15 48.39 1.4M
2021-09-27 52.04 52.44 50.86 51.32 0.9M
2021-09-24 54.00 54.54 52.04 52.04 0.9M
2021-09-23 54.10 54.64 53.74 54.22 1.0M
2021-09-22 52.80 54.18 52.74 53.56 0.7M
2021-09-21 50.60 52.40 50.60 52.00 0.8M
2021-09-20 49.94 51.14 49.68 50.62 1.0M
2021-09-17 52.24 52.28 50.90 50.90 1.4M
2021-09-16 53.20 54.04 51.86 52.14 0.8M
2021-09-15 53.50 54.06 52.84 53.36 1.4M
2021-09-14 54.56 55.08 53.02 53.44 0.7M
2021-09-13 53.22 54.72 52.90 54.60 0.7M
2021-09-10 53.54 53.84 53.18 53.22 0.4M
2021-09-09 54.24 54.24 53.14 53.46 0.5M
2021-09-08 54.54 55.46 54.00 54.38 0.7M
2021-09-07 53.66 54.66 53.60 54.54 0.6M
2021-09-06 53.50 53.90 53.16 53.72 0.2M
2021-09-03 53.24 53.62 53.12 53.22 0.3M
2021-09-02 52.42 53.24 52.40 53.24 0.5M
2021-09-01 51.84 53.26 51.56 52.34 0.8M
2021-08-31 50.84 51.62 50.60 51.54 1.1M
2021-08-30 50.62 51.16 50.60 50.84 0.3M
2021-08-27 50.58 51.20 50.44 50.62 0.5M
2021-08-26 50.32 50.94 50.12 50.70 0.6M
2021-08-25 50.38 50.94 50.12 50.46 0.6M
2021-08-24 50.52 50.74 50.06 50.34 0.5M
2021-08-23 48.93 49.55 48.34 49.55 0.5M
2021-08-20 48.65 49.10 48.08 48.54 0.6M
2021-08-19 48.40 48.79 48.03 48.49 0.9M
2021-08-18 49.54 49.56 48.91 49.53 0.5M
2021-08-17 49.08 49.78 48.95 49.50 0.5M
2021-08-16 49.94 50.04 49.14 49.29 0.6M
2021-08-13 50.82 50.82 50.06 50.16 0.5M
2021-08-12 50.98 51.38 50.66 50.84 0.5M
2021-08-11 51.40 51.58 50.82 50.92 0.4M
2021-08-10 50.46 51.62 50.40 51.18 0.5M
2021-08-09 51.00 51.20 50.54 50.54 0.4M
2021-08-06 51.30 51.58 51.02 51.32 0.4M
2021-08-05 50.60 51.60 50.26 51.32 0.5M
2021-08-04 51.20 51.22 50.32 50.64 0.9M
2021-08-03 51.20 51.82 50.70 50.98 1.1M
2021-08-02 52.00 52.42 51.28 51.28 0.7M
2021-07-30 51.48 52.36 51.48 51.82 1.1M
2021-07-29 52.28 52.94 51.94 52.02 0.8M
2021-07-28 52.00 53.02 51.34 52.22 1.3M
2021-07-27 52.70 54.20 51.24 52.18 2.6M
2021-07-26 55.60 57.02 55.00 57.02 0.7M
2021-07-23 55.22 56.16 55.22 55.72 0.7M
2021-07-22 54.80 55.48 54.50 54.82 0.6M
2021-07-21 52.86 54.72 52.84 54.50 1.0M
2021-07-20 52.28 53.02 52.06 52.72 0.9M
2021-07-19 52.74 52.74 51.50 52.22 0.8M
2021-07-16 53.80 54.12 52.94 53.30 0.6M
2021-07-15 54.52 54.80 53.36 53.86 0.5M
2021-07-14 53.64 54.70 53.22 54.20 0.6M
2021-07-13 53.90 53.90 53.12 53.58 0.4M
2021-07-12 52.38 54.00 52.28 53.74 0.6M
2021-07-09 51.76 53.12 51.74 52.28 0.7M
2021-07-08 51.56 51.86 50.70 51.76 1.1M
2021-07-07 52.56 53.44 51.42 51.66 0.7M
2021-07-06 52.38 53.24 52.32 52.40 0.5M
2021-07-05 52.48 52.70 52.12 52.42 0.4M
2021-07-02 52.20 52.48 51.80 52.48 0.6M
2021-07-01 52.00 52.80 51.90 52.18 0.7M
2021-06-30 52.66 52.66 51.54 51.64 0.9M
2021-06-29 52.42 53.16 52.22 52.74 0.7M
2021-06-28 54.36 54.48 52.28 52.48 1.0M
2021-06-24 52.38 54.14 52.18 54.00 0.8M
2021-06-23 52.50 53.10 52.16 52.32 0.6M
2021-06-22 52.52 53.22 52.22 52.78 0.8M
2021-06-21 51.84 52.28 51.06 52.26 0.7M
2021-06-18 52.60 53.56 51.72 52.02 1.7M
2021-06-17 53.12 53.34 52.42 52.78 0.8M
2021-06-16 55.00 55.22 53.02 53.50 1.0M
2021-06-15 55.30 55.48 54.44 55.10 0.8M
2021-06-14 54.90 55.40 54.48 55.40 1.0M
2021-06-11 54.90 55.48 54.64 54.90 0.7M
2021-06-10 55.18 55.28 54.02 54.90 0.8M
2021-06-09 55.34 55.54 54.66 55.44 0.6M
2021-06-08 56.26 56.30 55.02 55.74 0.6M
2021-06-07 56.14 56.64 55.48 56.26 0.6M
2021-06-04 55.60 56.24 55.46 56.14 0.4M
2021-06-03 55.10 55.78 54.98 55.60 0.8M
2021-06-02 55.02 55.26 54.14 55.10 0.9M
2021-06-01 53.90 55.32 53.80 54.68 0.9M
2021-05-31 54.10 54.12 53.12 53.90 0.5M
2021-05-28 53.56 54.44 53.26 54.10 0.6M
2021-05-27 53.46 53.84 52.98 53.28 2.4M
2021-05-26 52.02 53.46 51.38 53.46 0.9M
2021-05-25 52.26 52.68 51.78 51.80 0.8M
2021-05-24 52.20 52.36 51.66 52.12 0.5M
2021-05-21 51.58 52.34 51.42 52.20 0.8M
2021-05-20 51.46 52.00 50.84 51.54 0.7M
2021-05-19 51.34 51.80 50.42 51.44 0.8M
2021-05-18 51.54 52.66 51.38 52.24 1.0M
2021-05-17 50.92 51.62 50.26 51.00 0.6M
2021-05-14 49.45 50.94 49.09 50.92 1.0M
2021-05-12 49.04 49.57 48.52 49.48 0.8M
2021-05-11 49.85 49.90 48.37 49.06 1.0M
2021-05-10 52.08 52.34 50.10 50.32 0.9M
2021-05-07 50.88 51.98 50.62 51.72 0.8M
2021-05-06 52.46 52.64 50.04 50.44 1.0M
2021-05-05 51.36 52.76 51.30 52.46 1.0M
2021-05-04 51.62 52.26 50.76 50.96 1.1M
2021-05-03 50.56 51.66 50.40 51.36 0.8M
2021-04-30 52.58 52.58 50.36 50.40 1.5M
2021-04-29 52.90 56.00 51.72 52.04 2.0M
2021-04-28 51.60 51.70 50.94 51.14 1.1M
2021-04-27 51.40 51.80 50.38 51.40 1.2M
2021-04-26 50.74 51.44 50.72 51.14 0.9M
2021-04-23 50.48 50.80 50.16 50.74 1.0M
2021-04-22 49.52 50.46 49.52 50.26 0.9M
2021-04-21 50.18 50.48 49.37 49.42 1.2M
2021-04-20 50.50 50.82 49.75 49.96 1.4M
2021-04-19 49.71 51.18 49.56 50.56 1.1M
2021-04-16 49.29 50.12 49.21 49.67 1.6M
2021-04-15 48.09 49.36 47.93 48.78 1.7M
2021-04-14 47.09 47.56 46.50 47.55 1.1M
2021-04-13 45.65 47.18 45.54 47.07 1.4M
2021-04-12 45.61 45.72 44.81 45.60 1.0M
2021-04-09 45.22 46.18 45.07 45.59 0.8M
2021-04-08 45.73 45.95 44.98 45.04 1.0M
2021-04-07 45.50 45.95 45.23 45.55 1.3M
2021-04-06 46.84 47.28 45.47 45.47 1.2M
2021-04-01 45.55 47.13 45.51 46.39 1.2M
2021-03-31 45.81 46.09 44.85 45.26 1.6M
2021-03-30 46.32 47.20 44.81 46.16 2.9M
2021-03-29 48.20 48.48 47.12 47.19 1.6M
2021-03-26 48.56 49.09 48.05 48.28 1.2M
2021-03-25 49.00 49.18 47.83 48.49 0.9M
2021-03-24 49.03 49.96 48.80 49.20 1.0M
2021-03-23 49.57 49.66 48.15 49.08 1.5M
2021-03-22 48.85 49.86 48.10 49.57 1.3M
2021-03-19 49.00 49.71 48.47 49.00 2.6M
2021-03-18 51.66 51.86 49.26 49.26 2.0M
2021-03-17 53.00 53.00 51.20 51.20 1.3M
2021-03-16 53.74 54.02 52.96 53.18 1.0M
2021-03-15 53.08 54.42 52.90 53.68 1.1M
2021-03-12 53.86 54.06 52.78 53.32 1.0M
2021-03-11 52.72 54.30 52.68 54.14 1.8M
2021-03-10 51.00 52.42 50.44 52.32 1.3M
2021-03-09 49.37 51.34 49.10 51.00 1.4M
2021-03-08 50.00 50.36 48.95 49.37 1.8M
2021-03-05 50.56 51.14 49.85 49.94 2.0M
2021-03-04 52.00 52.42 50.50 50.66 2.1M
2021-03-03 54.86 55.12 52.76 53.00 1.3M
2021-03-02 54.38 54.90 53.96 54.58 0.7M
2021-03-01 55.00 55.20 53.68 54.38 0.9M
2021-02-26 53.80 54.66 53.10 54.46 1.5M
2021-02-25 54.44 55.12 54.36 54.54 0.9M
2021-02-24 56.10 56.10 54.44 54.44 1.2M
2021-02-23 56.50 57.40 54.58 56.20 0.9M
2021-02-22 56.02 56.34 54.84 56.26 0.7M
2021-02-19 56.00 56.48 55.50 56.12 0.8M
2021-02-18 57.50 58.48 56.12 56.68 1.1M
2021-02-17 58.00 58.98 57.32 57.58 0.8M
2021-02-16 57.12 58.20 57.12 58.12 0.9M
2021-02-15 57.50 57.90 57.20 57.66 0.8M
2021-02-12 56.48 57.60 55.84 57.22 1.0M
2021-02-11 55.62 55.94 55.00 55.64 0.7M
2021-02-10 56.36 56.50 54.84 55.44 1.3M
2021-02-09 56.78 57.80 56.12 56.22 1.0M
2021-02-08 54.94 56.60 54.34 56.18 1.2M
2021-02-05 56.16 56.92 53.02 55.20 2.8M
2021-02-04 59.92 60.62 58.76 59.00 0.9M
2021-02-03 59.16 60.36 58.48 60.10 1.0M
2021-02-02 60.50 61.00 58.68 59.12 1.1M
2021-02-01 58.28 60.30 57.90 59.78 0.8M
2021-01-29 58.66 59.60 58.04 58.28 1.2M
2021-01-28 59.00 60.10 57.50 59.38 0.9M
2021-01-27 60.56 60.78 57.38 59.44 1.3M
2021-01-26 60.38 61.78 60.38 60.56 1.3M
2021-01-25 62.60 62.70 60.06 60.38 0.7M
2021-01-22 62.00 62.20 60.92 62.18 0.7M
2021-01-21 63.24 63.46 62.48 62.64 0.7M
2021-01-20 61.24 63.58 61.16 62.98 0.8M
2021-01-19 61.40 61.86 60.62 60.86 0.8M
2021-01-18 59.72 61.36 59.68 61.10 0.5M
2021-01-15 62.08 62.22 59.92 60.42 0.9M
2021-01-14 60.84 62.26 60.24 62.26 0.7M
2021-01-13 63.16 63.30 60.86 60.94 1.0M
2021-01-12 61.74 63.10 61.74 63.10 1.1M
2021-01-11 62.66 63.72 61.08 61.50 0.9M
2021-01-08 63.94 64.14 62.48 62.66 1.1M
2021-01-07 64.06 64.74 62.56 64.18 1.3M
2021-01-05 59.30 61.58 58.92 61.58 0.9M
2021-01-04 59.74 60.48 59.30 59.30 0.6M