Neste Oyj

NESTE
🏛️ finland →
15.59
Last Update: 2025-09-30
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
2023-12-29 32.35 32.48 32.21 32.21 0.6M
2023-12-28 32.77 32.80 32.03 32.42 0.9M
2023-12-27 32.40 33.36 32.40 32.88 0.8M
2023-12-22 32.26 32.63 32.11 32.37 0.7M
2023-12-21 32.67 33.00 32.05 32.25 1.1M
2023-12-20 33.70 33.98 31.54 33.00 1.9M
2023-12-19 33.00 33.63 32.78 33.54 1.4M
2023-12-18 33.02 33.89 32.92 33.07 1.0M
2023-12-15 34.94 35.25 32.90 33.01 2.8M
2023-12-14 34.65 35.36 34.53 34.69 1.5M
2023-12-13 34.60 34.92 34.41 34.65 0.9M
2023-12-12 35.11 35.61 34.49 34.69 1.1M
2023-12-11 35.01 35.26 34.70 35.22 0.7M
2023-12-08 34.95 35.48 34.83 35.22 0.6M
2023-12-07 34.42 35.18 34.09 34.93 1.0M
2023-12-05 34.52 35.17 34.44 34.79 0.5M
2023-12-04 35.00 35.24 34.61 34.67 0.6M
2023-12-01 34.90 35.39 34.57 35.14 0.6M
2023-11-30 34.20 35.14 34.20 34.88 3.0M
2023-11-29 33.98 34.28 33.98 34.20 0.6M
2023-11-28 33.75 34.29 33.57 34.13 0.7M
2023-11-27 34.23 34.26 33.84 33.91 0.6M
2023-11-24 34.62 34.77 34.12 34.41 0.4M
2023-11-23 34.55 34.80 34.32 34.62 0.9M
2023-11-22 34.66 35.09 34.25 34.55 0.6M
2023-11-21 34.55 34.86 34.50 34.50 0.7M
2023-11-20 34.70 35.01 34.45 34.72 0.8M
2023-11-17 33.79 34.55 33.75 34.48 0.7M
2023-11-16 34.34 34.54 33.73 33.83 0.8M
2023-11-15 34.00 34.79 34.00 34.39 0.9M
2023-11-14 33.44 34.09 33.26 34.00 0.8M
2023-11-13 32.90 33.47 32.86 33.37 0.9M
2023-11-10 32.47 33.00 32.46 32.88 0.5M
2023-11-09 31.79 32.85 31.70 32.71 0.8M
2023-11-08 31.31 32.09 31.25 31.94 0.8M
2023-11-07 32.17 32.26 31.17 31.49 0.8M
2023-11-06 32.30 32.65 32.28 32.50 0.6M
2023-11-03 32.50 32.50 31.92 32.19 0.7M
2023-11-02 31.48 32.49 31.48 32.25 1.0M
2023-11-01 31.77 31.95 31.24 31.41 0.7M
2023-10-31 32.36 32.59 31.39 31.71 1.0M
2023-10-30 32.39 32.40 31.80 32.16 0.7M
2023-10-27 32.31 33.08 31.73 32.52 1.8M
2023-10-26 30.51 32.12 30.20 31.90 2.8M
2023-10-25 29.73 29.80 28.89 29.22 1.5M
2023-10-24 29.40 30.38 29.40 29.75 1.2M
2023-10-23 29.05 29.28 28.55 29.23 0.8M
2023-10-20 29.94 29.94 29.03 29.22 1.1M
2023-10-19 30.31 30.50 29.80 29.97 1.3M
2023-10-18 30.85 31.17 30.50 30.50 0.8M
2023-10-17 30.75 31.34 30.54 30.78 1.0M
2023-10-16 30.84 31.08 30.47 30.79 0.7M
2023-10-13 31.42 31.43 30.82 30.82 0.8M
2023-10-12 31.12 31.82 31.03 31.46 1.2M
2023-10-11 31.34 31.91 31.02 31.02 1.1M
2023-10-10 30.37 31.32 30.37 31.31 1.4M
2023-10-09 30.26 30.65 29.92 30.30 1.5M
2023-10-06 30.08 30.35 29.57 29.99 0.9M
2023-10-05 30.27 30.29 29.88 29.94 0.9M
2023-10-04 31.10 31.24 30.04 30.28 0.8M
2023-10-03 30.90 31.56 30.67 31.05 0.9M
2023-10-02 32.13 32.45 30.91 31.02 0.9M
2023-09-29 32.55 32.94 32.05 32.13 0.8M
2023-09-28 32.10 32.42 31.88 32.42 0.7M
2023-09-27 32.70 33.13 32.47 32.73 1.0M
2023-09-26 34.03 34.23 32.79 32.79 1.4M
2023-09-25 35.17 35.28 33.82 34.29 1.0M
2023-09-22 35.56 36.39 34.37 35.42 1.6M
2023-09-21 35.00 36.06 34.65 35.56 0.9M
2023-09-20 35.71 35.82 35.03 35.30 0.9M
2023-09-19 35.83 36.17 35.67 35.71 0.9M
2023-09-18 36.30 36.48 35.89 35.98 0.7M
2023-09-15 36.04 36.55 35.92 36.28 2.0M
2023-09-14 35.77 36.29 35.42 36.04 1.2M
2023-09-13 34.78 35.52 34.44 34.61 0.8M
2023-09-12 35.00 36.03 34.36 35.00 1.6M
2023-09-11 34.00 35.93 33.92 35.88 1.6M
2023-09-08 33.80 33.82 33.22 33.60 0.7M
2023-09-07 34.00 34.12 33.42 33.80 0.7M
2023-09-06 33.82 34.37 33.33 34.02 0.8M
2023-09-05 33.83 34.03 33.48 33.67 0.9M
2023-09-04 34.20 34.41 33.82 33.82 0.5M
2023-09-01 33.80 34.80 33.80 34.07 0.8M
2023-08-31 33.95 34.16 33.69 33.78 1.3M
2023-08-30 34.27 34.49 33.93 34.03 0.6M
2023-08-29 33.73 34.19 33.73 34.08 0.7M
2023-08-28 33.25 33.74 33.23 33.68 0.4M
2023-08-25 33.27 33.46 33.03 33.03 0.7M
2023-08-24 33.20 33.57 33.09 33.25 0.4M
2023-08-23 33.23 33.32 32.78 33.17 0.5M
2023-08-22 32.40 33.42 32.40 33.27 0.7M
2023-08-21 32.30 32.80 32.26 32.31 0.6M
2023-08-18 32.19 32.37 31.85 32.19 0.5M
2023-08-17 32.61 32.79 32.31 32.45 0.5M
2023-08-16 32.81 32.99 32.60 32.69 0.9M
2023-08-15 32.72 33.68 32.46 33.13 0.8M
2023-08-14 32.76 32.81 32.12 32.34 0.8M
2023-08-11 32.77 33.12 32.64 32.94 0.6M
2023-08-10 33.30 33.41 33.05 33.05 0.7M
2023-08-09 33.30 33.51 32.97 33.23 0.8M
2023-08-08 32.80 33.11 32.62 33.11 0.8M
2023-08-07 32.48 33.09 32.48 32.98 0.8M
2023-08-04 32.49 32.69 32.06 32.59 1.0M
2023-08-03 32.40 32.58 31.92 32.58 0.9M
2023-08-02 32.83 33.00 32.56 32.59 0.9M
2023-08-01 33.12 33.85 33.12 33.24 0.9M
2023-07-31 33.65 33.94 33.24 33.46 1.5M
2023-07-28 32.60 33.92 32.60 33.65 1.3M
2023-07-27 33.87 34.45 31.71 32.57 5.7M
2023-07-26 37.82 37.82 37.10 37.70 0.8M
2023-07-25 37.83 38.00 37.49 37.82 0.6M
2023-07-24 37.30 37.89 37.06 37.89 0.6M
2023-07-21 37.08 37.44 36.94 37.26 0.6M
2023-07-20 36.49 37.03 36.39 36.93 0.5M
2023-07-19 36.46 36.73 36.21 36.70 0.9M
2023-07-18 35.46 36.10 35.26 36.00 0.4M
2023-07-17 35.39 35.88 35.12 35.57 0.5M
2023-07-14 35.98 36.07 35.29 35.39 0.7M
2023-07-13 36.05 36.47 35.98 35.98 0.7M
2023-07-12 35.83 36.14 35.47 35.90 0.5M
2023-07-11 35.34 35.91 35.21 35.83 0.5M
2023-07-10 35.60 35.68 35.27 35.27 0.6M
2023-07-07 35.71 35.75 35.18 35.65 0.6M
2023-07-06 35.62 36.00 35.30 35.52 0.6M
2023-07-05 35.87 36.25 35.76 36.00 0.9M
2023-07-04 35.88 36.01 35.67 35.87 0.4M
2023-07-03 35.45 36.14 35.38 35.88 1.1M
2023-06-30 34.99 35.47 34.95 35.26 1.2M
2023-06-29 35.28 35.43 34.58 34.85 0.8M
2023-06-28 34.70 35.29 34.69 35.29 0.7M
2023-06-27 34.92 35.01 34.22 34.62 1.2M
2023-06-26 34.38 34.89 34.06 34.76 1.6M
2023-06-22 35.08 35.27 34.70 34.70 1.8M
2023-06-21 36.78 36.86 35.38 35.59 1.8M
2023-06-20 39.70 39.89 36.38 36.49 1.7M
2023-06-19 39.77 40.34 39.51 39.94 0.6M
2023-06-16 40.53 40.79 39.70 39.77 1.9M
2023-06-15 40.96 41.26 40.15 40.53 0.8M
2023-06-14 40.63 41.37 40.45 40.98 1.3M
2023-06-13 39.88 41.36 39.79 40.96 2.3M
2023-06-12 38.90 39.10 38.55 39.07 0.9M
2023-06-09 38.57 39.09 38.54 38.91 0.7M
2023-06-08 38.93 39.05 38.42 38.49 0.6M
2023-06-07 38.20 39.04 38.07 38.88 1.0M
2023-06-06 37.24 38.31 37.21 38.13 1.0M
2023-06-05 37.50 37.97 37.22 37.53 0.9M
2023-06-02 36.52 37.54 36.15 37.37 1.1M
2023-06-01 36.30 36.91 36.10 36.52 1.0M
2023-05-31 36.05 36.24 35.32 35.37 2.8M
2023-05-30 36.32 36.52 36.06 36.33 1.2M
2023-05-29 36.50 36.66 36.20 36.23 0.6M
2023-05-26 35.84 36.19 35.26 36.19 1.0M
2023-05-25 36.80 36.81 35.75 35.75 0.8M
2023-05-24 37.23 37.36 36.19 36.66 1.2M
2023-05-23 37.78 38.11 37.26 37.39 1.3M
2023-05-22 37.73 38.20 37.26 37.35 1.0M
2023-05-19 39.72 39.72 37.95 37.95 1.4M
2023-05-17 38.28 39.45 38.04 39.40 1.4M
2023-05-16 38.44 38.46 37.96 38.36 1.2M
2023-05-15 38.83 38.87 38.22 38.44 1.1M
2023-05-12 39.27 39.36 38.55 38.83 1.4M
2023-05-11 39.86 40.37 39.12 39.31 1.1M
2023-05-10 39.78 40.76 39.66 40.04 1.4M
2023-05-09 42.07 42.11 39.33 39.68 2.3M
2023-05-08 42.41 42.89 42.04 42.05 0.8M
2023-05-05 42.35 43.03 42.18 42.45 0.7M
2023-05-04 42.87 43.42 41.82 42.24 0.9M
2023-05-03 43.07 43.64 42.67 42.97 0.9M
2023-05-02 43.68 44.42 43.21 43.39 1.2M
2023-04-28 43.76 44.30 41.86 43.94 2.1M
2023-04-27 43.45 43.50 43.03 43.38 0.7M
2023-04-26 43.63 43.99 43.12 43.45 0.8M
2023-04-25 44.05 44.40 43.55 43.90 0.7M
2023-04-24 43.77 44.17 43.65 44.10 0.5M
2023-04-21 43.76 44.13 43.45 43.77 0.7M
2023-04-20 43.58 43.88 43.26 43.71 0.8M
2023-04-19 44.22 44.22 43.56 43.58 0.6M
2023-04-18 44.93 45.00 43.71 44.14 1.2M
2023-04-17 45.62 45.81 44.78 44.88 0.7M
2023-04-14 45.70 45.94 45.50 45.57 0.5M
2023-04-13 45.83 46.09 45.35 45.53 0.5M
2023-04-12 46.20 46.20 45.42 45.71 0.5M
2023-04-11 45.25 45.61 44.89 45.61 0.5M
2023-04-06 45.42 45.50 44.75 44.95 0.4M
2023-04-05 45.39 45.73 45.03 45.32 0.7M
2023-04-04 45.09 46.39 44.88 45.54 0.6M
2023-04-03 45.87 46.32 44.98 45.17 0.6M
2023-03-31 45.27 45.65 44.64 45.43 0.8M
2023-03-30 44.61 45.56 44.44 45.14 0.6M
2023-03-29 44.95 44.95 44.30 44.64 0.6M
2023-03-28 45.63 45.83 44.63 45.44 0.9M
2023-03-27 44.40 45.65 44.34 45.22 1.3M
2023-03-24 43.33 43.81 42.30 43.70 1.0M
2023-03-23 43.53 43.81 43.31 43.65 0.5M
2023-03-22 43.66 43.97 43.22 43.83 0.8M
2023-03-21 42.34 43.88 42.34 43.57 1.0M
2023-03-20 42.08 42.61 41.27 42.04 0.7M
2023-03-17 42.73 43.34 41.60 42.33 1.6M
2023-03-16 42.18 42.93 41.44 42.08 1.2M
2023-03-15 43.52 43.56 42.01 42.01 1.3M
2023-03-14 42.72 44.13 42.72 43.65 0.9M
2023-03-13 43.74 43.74 41.14 42.72 1.4M
2023-03-10 43.18 44.16 43.01 43.84 0.9M
2023-03-09 44.10 44.17 43.38 43.81 0.9M
2023-03-08 44.61 44.82 44.14 44.17 0.7M
2023-03-07 45.41 45.59 44.81 44.90 0.5M
2023-03-06 45.11 45.48 44.95 45.23 0.5M
2023-03-03 45.40 45.56 44.85 45.11 0.5M
2023-03-02 45.39 45.47 45.08 45.22 0.5M
2023-03-01 45.65 46.00 45.16 45.47 0.7M
2023-02-28 45.00 45.94 44.85 45.69 1.7M
2023-02-27 44.85 45.28 44.72 45.10 0.5M
2023-02-24 44.84 45.32 44.36 44.55 0.6M
2023-02-23 44.34 45.26 44.20 44.83 0.7M
2023-02-22 45.00 45.00 44.14 44.25 0.6M
2023-02-21 45.36 45.40 44.38 44.46 0.6M
2023-02-20 45.12 45.54 44.93 45.31 0.5M
2023-02-17 44.78 45.25 44.66 45.01 0.7M
2023-02-16 45.64 45.80 44.75 45.14 0.8M
2023-02-15 46.18 46.18 44.85 45.39 1.0M
2023-02-14 46.93 47.00 45.71 46.30 0.9M
2023-02-13 47.05 47.21 46.68 47.13 0.6M
2023-02-10 46.75 47.00 46.10 46.92 1.3M
2023-02-09 47.94 47.94 46.53 46.80 1.2M
2023-02-08 48.49 48.50 46.03 47.50 4.7M
2023-02-07 42.94 43.15 42.65 42.94 1.5M
2023-02-06 42.61 43.24 42.27 42.71 1.0M
2023-02-03 42.94 43.16 42.45 42.71 1.8M
2023-02-02 43.42 43.74 43.00 43.00 1.1M
2023-02-01 44.07 44.49 42.85 43.15 1.0M
2023-01-31 44.30 44.60 43.53 43.83 1.1M
2023-01-30 45.44 45.44 44.01 44.39 1.1M
2023-01-27 45.78 45.85 45.07 45.61 1.0M
2023-01-26 45.66 46.24 45.48 45.54 0.6M
2023-01-25 45.56 45.63 44.73 45.44 0.7M
2023-01-24 45.75 45.75 44.93 45.38 0.7M
2023-01-23 45.00 45.65 44.98 45.60 0.4M
2023-01-20 44.94 45.18 44.51 44.88 1.0M
2023-01-19 44.79 45.82 44.53 44.53 1.2M
2023-01-18 45.31 46.14 44.91 45.96 0.7M
2023-01-17 45.27 45.57 44.96 45.10 0.6M
2023-01-16 45.50 45.67 45.01 45.15 0.4M
2023-01-13 45.55 45.85 45.17 45.31 0.6M
2023-01-12 45.15 45.67 44.60 45.44 0.8M
2023-01-11 44.37 45.36 44.35 44.98 0.6M
2023-01-10 44.50 45.14 44.35 44.37 0.5M
2023-01-09 44.20 45.64 44.19 44.92 0.8M
2023-01-05 43.78 44.42 43.68 44.13 0.4M
2023-01-04 44.07 44.16 43.34 43.54 1.1M
2023-01-03 44.58 45.49 44.07 44.15 0.6M
2023-01-02 43.84 44.64 43.63 44.48 0.3M