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
2022-12-30 43.55 43.89 43.02 43.02 0.4M
2022-12-29 43.09 43.90 43.00 43.80 0.3M
2022-12-28 43.69 44.05 43.04 43.33 0.5M
2022-12-27 44.30 44.45 43.57 43.69 0.4M
2022-12-23 43.69 44.12 43.64 43.89 0.4M
2022-12-22 44.60 45.23 43.83 43.93 0.8M
2022-12-21 46.80 47.42 42.65 44.55 1.7M
2022-12-20 44.86 46.64 44.72 46.49 0.9M
2022-12-19 44.69 45.85 44.69 45.39 0.6M
2022-12-16 45.45 45.98 44.33 44.61 1.7M
2022-12-15 45.75 46.37 45.33 45.60 1.1M
2022-12-14 46.40 46.54 45.83 46.12 1.1M
2022-12-13 46.00 46.89 45.84 46.20 1.0M
2022-12-12 45.52 46.09 45.03 45.81 0.8M
2022-12-09 46.00 46.42 45.52 45.74 0.7M
2022-12-08 47.06 47.22 45.98 45.98 0.8M
2022-12-07 47.19 48.98 47.02 47.04 1.4M
2022-12-05 48.84 49.60 48.41 48.68 0.5M
2022-12-02 48.02 50.40 47.85 48.84 1.2M
2022-12-01 49.34 49.68 48.08 48.16 1.2M
2022-11-30 46.99 49.34 46.93 49.34 2.9M
2022-11-29 47.30 47.38 46.53 46.69 0.7M
2022-11-28 46.95 47.18 46.60 46.91 0.7M
2022-11-25 47.47 48.01 47.45 47.77 0.5M
2022-11-24 47.19 47.61 46.88 47.33 0.5M
2022-11-23 46.07 47.14 46.04 47.08 0.6M
2022-11-22 46.04 46.22 45.37 46.07 0.7M
2022-11-21 45.20 45.79 44.88 45.35 0.7M
2022-11-18 45.41 45.76 44.74 45.24 0.5M
2022-11-17 45.64 46.36 44.31 45.04 0.7M
2022-11-16 46.86 47.16 45.61 45.97 0.4M
2022-11-15 46.78 47.15 46.34 46.82 0.7M
2022-11-14 46.79 47.46 46.65 46.83 0.5M
2022-11-11 46.78 47.38 46.25 46.74 0.7M
2022-11-10 45.83 46.89 45.52 46.10 0.7M
2022-11-09 46.30 46.41 45.83 46.04 0.5M
2022-11-08 46.30 46.75 45.65 46.39 0.6M
2022-11-07 45.00 46.63 44.95 46.60 0.7M
2022-11-04 44.37 45.86 44.37 45.47 0.7M
2022-11-03 44.20 44.52 43.66 44.18 0.5M
2022-11-02 44.64 45.64 44.33 44.63 1.2M
2022-11-01 44.67 45.71 44.52 44.64 0.8M
2022-10-31 43.53 44.54 42.67 44.34 1.1M
2022-10-28 44.54 44.84 42.87 43.57 1.4M
2022-10-27 45.88 46.68 43.81 45.46 2.6M
2022-10-26 47.50 48.90 47.02 48.69 0.7M
2022-10-25 47.05 48.28 46.86 47.72 0.9M
2022-10-24 46.24 47.37 45.62 47.01 0.7M
2022-10-21 45.33 46.62 45.04 46.24 0.7M
2022-10-20 45.18 46.30 45.12 45.49 0.7M
2022-10-19 46.39 46.40 44.14 44.89 0.8M
2022-10-18 46.38 47.07 45.94 46.03 0.7M
2022-10-17 44.50 45.96 44.28 45.78 0.6M
2022-10-14 46.19 46.40 44.13 44.43 1.2M
2022-10-13 44.52 45.47 43.67 45.46 0.6M
2022-10-12 44.36 44.97 43.81 44.45 0.6M
2022-10-11 44.14 44.39 43.56 44.33 0.6M
2022-10-10 44.54 45.37 43.77 44.59 0.5M
2022-10-07 46.49 46.52 44.45 44.89 1.0M
2022-10-06 46.59 46.75 45.83 46.49 0.6M
2022-10-05 46.30 46.68 45.50 46.48 0.6M
2022-10-04 45.22 46.56 45.07 46.23 0.8M
2022-10-03 44.80 45.42 44.17 44.54 0.9M
2022-09-30 44.00 44.90 43.98 44.80 0.7M
2022-09-29 44.09 44.20 43.06 43.85 0.7M
2022-09-28 43.07 44.62 42.67 44.36 1.3M
2022-09-27 42.21 43.65 42.18 43.29 0.8M
2022-09-26 41.83 42.62 41.61 42.16 0.6M
2022-09-23 43.19 43.19 41.77 42.26 0.7M
2022-09-22 43.28 43.60 42.79 43.19 0.7M
2022-09-21 42.64 43.87 42.47 43.50 0.6M
2022-09-20 43.56 43.56 42.28 42.76 0.8M
2022-09-19 43.03 43.64 42.55 43.39 0.5M
2022-09-16 44.06 44.69 42.92 43.78 1.8M
2022-09-15 45.14 45.50 44.43 44.53 1.2M
2022-09-14 45.00 46.47 44.59 44.97 1.7M
2022-09-13 48.20 48.28 45.20 45.20 1.3M
2022-09-12 47.91 48.69 47.55 48.02 0.6M
2022-09-09 47.39 48.25 47.11 47.79 0.6M
2022-09-08 47.20 47.39 46.67 47.17 1.2M
2022-09-07 46.83 47.80 46.59 47.00 0.7M
2022-09-06 48.25 48.88 47.13 47.57 0.7M
2022-09-05 48.90 49.09 48.15 48.34 0.8M
2022-09-02 48.20 49.17 47.51 48.97 0.6M
2022-09-01 49.01 49.34 47.63 47.82 1.5M
2022-08-31 51.32 51.42 48.78 49.25 1.5M
2022-08-30 51.76 52.18 51.20 51.32 0.6M
2022-08-29 50.98 51.78 50.40 51.64 0.6M
2022-08-26 51.92 51.94 51.10 51.18 0.5M
2022-08-25 51.60 51.94 50.92 51.86 0.6M
2022-08-24 51.48 51.74 50.10 51.14 0.6M
2022-08-23 49.80 51.20 49.68 51.16 0.7M
2022-08-22 49.78 50.30 48.94 49.85 0.6M
2022-08-19 50.14 50.74 49.73 49.78 0.5M
2022-08-18 49.74 50.40 49.53 50.34 0.4M
2022-08-17 50.92 51.08 49.24 49.80 1.2M
2022-08-16 49.78 51.08 49.67 50.94 0.8M
2022-08-15 49.73 49.96 48.86 49.52 0.4M
2022-08-12 49.25 49.74 49.19 49.53 0.5M
2022-08-11 48.70 49.59 48.63 49.41 0.5M
2022-08-10 47.83 48.90 47.48 48.40 0.6M
2022-08-09 48.20 48.69 47.96 48.22 0.6M
2022-08-08 48.65 48.86 48.05 48.31 0.6M
2022-08-05 48.56 49.07 47.64 48.37 0.8M
2022-08-04 48.76 49.85 48.73 48.84 0.5M
2022-08-03 48.86 49.80 48.68 48.95 0.6M
2022-08-02 50.00 50.26 49.00 49.00 0.7M
2022-08-01 49.35 50.76 49.14 50.06 1.1M
2022-07-29 48.00 50.56 48.00 50.08 2.2M
2022-07-28 48.61 49.55 47.76 48.68 2.1M
2022-07-27 45.49 45.64 43.83 44.75 1.0M
2022-07-26 46.50 47.02 45.30 45.36 0.8M
2022-07-25 45.75 46.12 45.17 46.12 0.5M
2022-07-22 46.19 46.49 45.08 45.75 0.6M
2022-07-21 45.70 46.40 45.17 45.70 0.6M
2022-07-20 46.08 46.61 45.69 45.69 0.7M
2022-07-19 45.22 46.35 44.63 45.77 0.6M
2022-07-18 44.52 45.45 44.40 44.98 0.5M
2022-07-15 43.03 44.79 42.66 44.26 0.8M
2022-07-14 43.25 43.35 41.97 42.35 0.6M
2022-07-13 43.72 44.19 42.41 43.25 0.6M
2022-07-12 43.64 43.83 42.31 43.68 0.7M
2022-07-11 43.85 44.32 43.40 43.92 0.4M
2022-07-08 44.17 44.81 43.89 44.20 0.4M
2022-07-07 43.69 44.82 43.65 44.23 0.9M
2022-07-06 43.89 44.42 42.89 43.17 0.9M
2022-07-05 44.00 44.50 42.82 43.40 1.0M
2022-07-04 43.23 44.13 43.21 43.64 0.4M
2022-07-01 42.00 43.82 41.84 42.72 0.6M
2022-06-30 43.40 43.44 41.72 42.24 1.1M
2022-06-29 44.77 45.35 43.84 43.97 0.8M
2022-06-28 44.89 45.73 44.06 45.07 0.8M
2022-06-27 42.50 44.82 42.40 44.71 1.5M
2022-06-23 44.62 45.02 40.09 41.53 1.9M
2022-06-22 44.20 45.26 43.52 44.76 1.1M
2022-06-21 42.87 45.29 42.82 45.20 1.0M
2022-06-20 41.82 43.43 41.55 43.06 0.7M
2022-06-17 41.04 42.79 40.46 41.73 1.9M
2022-06-16 41.99 42.32 40.01 40.85 1.0M
2022-06-15 41.12 42.46 40.90 42.03 1.2M
2022-06-14 41.70 43.26 40.78 41.93 1.4M
2022-06-13 42.50 42.71 41.02 41.50 1.0M
2022-06-10 44.83 44.83 42.93 43.00 0.9M
2022-06-09 45.91 46.04 44.66 45.11 0.9M
2022-06-08 44.84 46.25 44.27 45.96 1.0M
2022-06-07 43.99 44.63 43.72 44.48 0.7M
2022-06-06 44.20 44.75 43.74 44.47 0.4M
2022-06-03 43.57 44.79 43.43 44.19 0.5M
2022-06-02 42.78 43.65 42.13 43.35 0.4M
2022-06-01 42.65 43.33 42.58 42.89 0.6M
2022-05-31 43.24 43.49 42.68 42.71 2.5M
2022-05-30 43.53 44.19 43.32 43.43 0.7M
2022-05-27 42.78 43.67 42.55 43.53 0.9M
2022-05-25 41.71 42.69 41.32 42.69 1.1M
2022-05-24 41.01 41.81 40.85 41.39 0.8M
2022-05-23 41.01 41.69 40.70 41.42 0.6M
2022-05-20 41.00 42.17 40.28 40.57 0.9M
2022-05-19 40.20 41.01 39.33 40.62 1.1M
2022-05-18 41.45 42.28 40.31 40.53 0.9M
2022-05-17 41.30 42.40 40.92 41.36 0.7M
2022-05-16 40.49 41.35 39.90 40.45 0.6M
2022-05-13 39.87 40.93 39.48 40.78 0.6M
2022-05-12 38.85 40.07 38.33 39.64 1.2M
2022-05-11 39.65 40.59 38.86 39.40 1.1M
2022-05-10 39.04 40.20 38.60 39.00 1.3M
2022-05-09 43.00 43.00 38.93 38.93 1.4M
2022-05-06 42.37 43.80 41.96 43.19 1.1M
2022-05-05 44.10 44.25 42.55 42.55 1.6M
2022-05-04 42.71 43.52 42.45 43.43 1.0M
2022-05-03 40.97 42.65 40.55 42.65 1.3M
2022-05-02 41.01 41.80 37.00 40.47 1.2M
2022-04-29 44.88 45.00 40.85 41.20 2.8M
2022-04-28 44.05 45.80 43.81 45.80 1.4M
2022-04-27 43.00 44.06 42.70 43.90 0.8M
2022-04-26 43.00 43.76 42.37 42.61 1.9M
2022-04-25 42.77 43.28 40.91 42.63 1.2M
2022-04-22 44.11 44.61 43.56 43.88 0.9M
2022-04-21 45.00 46.24 44.23 44.51 1.1M
2022-04-20 43.75 44.97 43.23 44.29 1.0M
2022-04-19 44.62 44.78 43.19 43.63 0.9M
2022-04-14 44.19 44.45 43.58 44.05 0.8M
2022-04-13 44.22 44.88 43.44 44.05 1.0M
2022-04-12 41.74 44.36 41.72 44.36 2.4M
2022-04-11 42.20 42.34 41.39 41.62 1.0M
2022-04-08 41.15 42.33 40.35 42.33 1.3M
2022-04-07 41.67 42.15 40.36 40.53 1.1M
2022-04-06 41.86 42.45 41.29 41.85 1.2M
2022-04-05 41.54 42.51 41.16 42.05 1.0M
2022-04-04 42.61 42.81 41.14 41.42 1.1M
2022-04-01 41.55 43.29 40.87 42.47 2.1M
2022-03-31 39.15 41.71 39.15 41.48 1.9M
2022-03-30 40.29 40.39 39.20 40.14 1.3M
2022-03-29 38.47 40.48 38.27 40.20 2.3M
2022-03-28 36.55 38.82 36.55 37.70 2.0M
2022-03-25 36.80 36.88 35.50 36.20 1.8M
2022-03-24 36.25 36.37 35.01 35.26 1.5M
2022-03-23 37.15 37.30 35.90 35.90 1.1M
2022-03-22 37.20 37.20 36.16 36.60 1.0M
2022-03-21 37.10 37.30 36.52 37.15 1.0M
2022-03-18 37.30 37.35 35.60 36.90 2.2M
2022-03-17 36.45 37.52 36.15 37.00 2.2M
2022-03-16 36.31 36.75 35.10 35.93 1.7M
2022-03-15 36.80 36.95 35.14 35.46 1.3M
2022-03-14 36.07 37.98 36.03 37.30 1.7M
2022-03-11 35.37 36.44 34.91 35.74 1.3M
2022-03-10 34.80 35.97 34.17 35.27 1.5M
2022-03-09 36.00 36.90 33.83 34.70 2.1M
2022-03-08 31.32 34.70 30.81 34.11 2.5M
2022-03-07 33.72 34.19 31.69 31.87 2.3M
2022-03-04 35.30 36.03 33.94 34.24 2.7M
2022-03-03 36.92 38.53 35.29 35.70 2.5M
2022-03-02 31.57 37.30 31.30 36.07 4.1M
2022-03-01 35.10 35.10 31.45 31.57 1.9M
2022-02-28 33.17 35.44 32.74 35.18 4.6M
2022-02-25 33.26 34.46 32.31 34.36 1.8M
2022-02-24 32.28 33.33 31.16 33.10 2.6M
2022-02-23 34.34 34.97 33.81 33.81 1.1M
2022-02-22 34.26 35.59 34.01 34.50 1.0M
2022-02-21 35.54 35.82 34.86 35.33 0.9M
2022-02-18 36.91 37.02 35.21 35.27 1.4M
2022-02-17 38.32 38.48 36.75 36.92 1.3M
2022-02-16 38.54 39.00 38.06 38.43 1.0M
2022-02-15 37.30 37.97 37.21 37.95 1.2M
2022-02-14 37.42 37.80 36.64 37.59 1.2M
2022-02-11 38.25 39.33 37.88 37.97 1.5M
2022-02-10 41.32 41.32 37.46 38.43 2.2M
2022-02-09 39.08 39.58 38.81 39.29 1.0M
2022-02-08 39.46 39.53 38.42 38.66 0.8M
2022-02-07 39.07 39.48 38.57 39.40 0.6M
2022-02-04 38.87 39.30 38.35 38.82 1.3M
2022-02-03 39.90 40.10 38.16 38.38 2.2M
2022-02-02 40.55 41.03 39.96 39.96 0.9M
2022-02-01 40.12 40.53 39.82 40.18 1.2M
2022-01-31 39.00 40.11 38.74 39.77 1.8M
2022-01-28 37.32 38.48 36.79 38.44 2.1M
2022-01-27 37.83 38.18 36.34 36.89 2.6M
2022-01-26 38.51 39.70 38.02 38.42 2.1M
2022-01-25 39.60 39.74 38.22 38.22 1.5M
2022-01-24 41.88 41.88 39.18 39.27 1.5M
2022-01-21 43.24 43.32 41.52 42.02 1.2M
2022-01-20 43.76 44.08 43.32 43.94 0.8M
2022-01-19 45.00 45.74 43.62 43.64 1.5M
2022-01-18 44.36 45.69 44.15 45.48 1.1M
2022-01-17 45.27 45.34 44.17 44.35 0.4M
2022-01-14 44.87 45.59 44.73 45.19 0.7M
2022-01-13 45.06 45.65 44.57 45.21 0.6M
2022-01-12 44.94 45.60 44.77 45.07 0.8M
2022-01-11 44.39 44.98 43.83 44.68 0.8M
2022-01-10 45.03 45.20 43.36 44.09 0.9M
2022-01-07 46.40 46.65 44.65 44.82 1.6M
2022-01-05 45.08 46.45 45.08 46.27 1.3M
2022-01-04 44.67 45.49 44.56 45.01 1.0M
2022-01-03 43.53 44.60 43.42 44.43 0.6M