Helsinki - Delayed Quote
EUR
Neste Oyj (NESTE.HE)
28.34
-0.03
(-0.11%)
At close: October 30 at 6:29:38 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
31.23
31.23
28.19
28.37
28.37
2,222,719
Oct 28, 2026
29.76
29.99
29.22
29.30
29.30
1,686,142
Oct 27, 2026
31.55
31.55
29.95
30.00
30.00
1,214,674
Oct 26, 2026
31.20
31.65
30.63
31.45
31.45
817,325
Oct 23, 2026
31.06
31.53
30.97
31.28
31.28
765,670
Oct 22, 2026
31.38
31.52
30.77
30.93
30.93
1,238,031
Oct 21, 2026
31.18
31.34
30.68
31.10
31.10
1,359,084
Oct 20, 2026
32.08
32.18
30.48
30.50
30.50
1,822,749
Oct 19, 2026
33.08
33.36
31.81
31.86
31.86
610,436
Oct 16, 2026
32.08
32.93
32.04
32.74
32.74
1,150,416
Oct 15, 2026
32.25
32.27
31.34
32.08
32.08
1,264,046
Oct 14, 2026
32.98
32.99
32.25
32.25
32.25
1,085,925
Oct 13, 2026
32.50
32.61
31.92
32.61
32.61
711,767
Oct 12, 2026
31.80
32.40
31.16
32.40
32.40
893,041
Oct 9, 2026
33.34
33.40
31.84
32.35
32.35
886,486
Oct 8, 2026
32.52
33.53
32.31
33.53
33.53
846,454
Oct 7, 2026
32.50
32.84
31.80
32.30
32.30
1,179,254
Oct 6, 2026
32.53
32.78
31.89
31.93
31.93
1,154,659
Oct 5, 2026
31.55
32.45
31.55
32.45
32.45
1,083,847
Oct 2, 2026
33.21
33.26
31.16
31.47
31.47
1,390,722
Oct 1, 2026
32.74
33.47
32.23
33.21
33.21
879,290
Sep 30, 2026
32.90
33.25
32.45
32.74
32.74
1,062,163
Sep 29, 2026
34.21
34.21
32.87
32.87
32.87
1,173,494
Sep 28, 2026
34.26
34.53
33.90
34.16
34.16
946,426
Sep 25, 2026
35.31
35.38
33.99
34.01
34.01
1,462,950
Sep 24, 2026
35.62
35.85
35.02
35.82
35.82
1,014,109
Sep 23, 2026
34.23
35.94
34.10
35.24
35.24
1,551,412
Sep 22, 2026
34.45
34.85
33.72
34.23
34.23
878,081
Sep 21, 2026
34.80
35.10
34.15
34.23
34.23
1,241,956
Sep 18, 2026
34.40
34.81
33.79
34.81
34.81
3,106,241
Sep 17, 2026
33.29
34.31
33.25
34.31
34.31
1,274,162
Sep 16, 2026
33.70
34.56
33.43
33.43
33.43
1,480,535
Sep 15, 2026
31.75
33.41
31.56
33.41
33.41
1,479,151
Sep 14, 2026
33.50
33.60
31.65
31.72
31.72
1,242,617
Sep 11, 2026
33.00
33.53
32.50
32.89
32.89
1,202,889
Sep 10, 2026
33.32
33.49
32.92
33.00
33.00
966,146
Sep 9, 2026
33.23
33.79
33.09
33.30
33.30
1,380,439
Sep 8, 2026
32.98
33.33
32.57
32.96
32.96
1,116,752
Sep 7, 2026
32.48
32.80
32.05
32.68
32.68
859,815
Sep 4, 2026
32.00
32.24
31.53
31.96
31.96
1,370,753
Sep 3, 2026
32.00
32.17
30.71
31.23
31.23
1,118,019
Sep 2, 2026
33.00
33.27
31.88
32.03
32.03
1,107,580
Sep 1, 2026
32.49
32.99
32.19
32.56
32.56
1,199,067
Aug 31, 2026
31.79
32.30
31.79
31.88
31.88
2,270,414
Aug 28, 2026
31.95
32.06
31.09
31.28
31.28
704,205
Aug 27, 2026
31.81
31.89
31.01
31.32
31.32
731,548
Aug 26, 2026
31.30
31.77
30.84
31.77
31.77
906,004
Aug 25, 2026
31.30
32.03
31.13
31.81
31.81
959,557
Aug 24, 2026
32.72
32.77
31.17
31.26
31.26
965,969
Aug 21, 2026
32.52
33.12
32.52
32.85
32.85
1,175,742
Aug 20, 2026
32.06
32.75
32.01
32.65
32.65
1,087,464
Aug 19, 2026
30.80
32.13
30.80
32.13
32.13
1,995,642
Aug 18, 2026
31.00
31.13
30.67
30.88
30.88
1,060,426
Aug 17, 2026
30.47
30.84
30.44
30.73
30.73
800,446
Aug 14, 2026
29.99
30.70
29.82
30.47
30.47
959,771
Aug 13, 2026
29.50
30.01
29.29
30.01
30.01
992,626
Aug 12, 2026
29.62
30.03
29.52
29.61
29.61
820,092
Aug 11, 2026
29.48
29.81
29.32
29.62
29.62
1,014,845
Aug 10, 2026
28.14
28.98
28.03
28.85
28.85
826,126
Aug 7, 2026
28.55
28.61
27.96
28.14
28.14
935,122
Aug 6, 2026
28.47
28.68
28.09
28.41
28.41
1,156,374
Aug 5, 2026
29.11
29.36
28.42
28.47
28.47
985,705
Aug 4, 2026
30.03
30.30
29.01
29.11
29.11
1,128,994
Aug 3, 2026
29.80
30.03
29.05
30.03
30.03
1,247,938
Jul 31, 2026
31.00
31.08
30.35
30.56
30.56
906,061
Jul 30, 2026
30.65
31.11
30.47
31.11
31.11
1,055,381
Jul 29, 2026
29.87
30.80
29.55
30.51
30.51
1,372,915
Jul 28, 2026
29.22
30.23
29.15
29.35
29.35
1,341,155
Jul 27, 2026
31.29
31.33
29.74
29.80
29.80
1,570,003
Jul 24, 2026
32.22
32.22
29.28
31.43
31.43
4,101,189
Jul 23, 2026
33.27
34.06
33.08
33.59
33.59
1,924,931
Jul 22, 2026
33.31
33.77
33.03
33.18
33.18
1,247,579
Jul 21, 2026
33.34
33.69
33.01
33.07
33.07
1,227,501
Jul 20, 2026
32.97
33.48
32.93
33.33
33.33
1,285,463
Jul 17, 2026
31.45
32.77
31.38
32.27
32.27
1,166,255
Jul 16, 2026
31.04
31.54
30.84
31.53
31.53
1,054,439
Jul 15, 2026
31.43
31.57
30.96
30.96
30.96
1,084,374
Jul 14, 2026
31.35
31.67
30.78
31.10
31.10
1,240,233
Jul 13, 2026
30.00
30.70
29.83
30.70
30.70
1,327,359
Jul 10, 2026
29.20
29.97
29.19
29.68
29.68
1,332,771
Jul 9, 2026
28.21
29.11
28.09
29.10
29.10
1,290,616
Jul 8, 2026
28.10
28.60
27.63
28.44
28.44
1,489,013
Jul 7, 2026
27.64
28.13
27.43
27.43
27.43
1,095,148
Jul 6, 2026
28.18
28.18
27.27
27.88
27.88
950,307
Jul 3, 2026
28.02
28.34
27.68
28.25
28.25
659,664
Jul 2, 2026
27.45
28.08
27.12
27.96
27.96
1,181,423
Jul 1, 2026
28.50
28.50
27.51
27.56
27.56
1,028,589
Jun 30, 2026
27.77
28.64
27.66
28.64
28.64
1,761,249
Jun 29, 2026
27.43
27.76
27.11
27.59
27.59
1,061,753
Jun 26, 2026
27.08
27.22
26.66
27.18
27.18
927,280
Jun 25, 2026
26.10
27.31
25.92
27.25
27.25
1,381,725
Jun 24, 2026
27.09
27.22
26.19
26.33
26.33
867,783
Jun 23, 2026
26.94
27.09
26.45
27.09
27.09
790,332
Jun 22, 2026
27.06
27.30
26.69
26.77
26.77
1,514,867
Jun 18, 2026
26.50
26.83
26.16
26.33
26.33
429,103
Jun 17, 2026
26.78
26.98
26.48
26.88
26.88
370,211
Jun 16, 2026
26.55
27.12
26.16
27.00
27.00
998,237
Jun 15, 2026
26.50
26.94
26.02
26.44
26.44
1,331,712
Jun 12, 2026
27.90
27.99
27.15
27.71
27.71
1,035,407
Jun 11, 2026
28.72
29.38
28.68
29.25
29.25
400,770
Jun 10, 2026
28.04
28.53
27.69
28.34
28.34
399,210
Jun 9, 2026
29.02
29.06
27.90
27.93
27.93
257,113
Jun 8, 2026
28.82
29.46
28.64
29.12
29.12
375,547
Jun 5, 2026
29.22
29.29
28.40
28.78
28.78
449,690
Jun 4, 2026
29.53
29.80
28.72
29.06
29.06
411,970
Jun 3, 2026
29.80
30.50
29.76
30.11
30.11
579,555
Jun 2, 2026
29.58
29.58
28.94
29.45
29.45
346,942
Jun 1, 2026
28.53
29.94
28.53
29.84
29.84
984,276
May 29, 2026
27.60
28.49
27.42
28.13
28.13
640,578
May 28, 2026
27.55
28.17
27.39
27.67
27.67
639,714
May 27, 2026
27.70
27.89
26.58
27.16
27.16
691,870
May 26, 2026
27.43
28.25
27.43
27.70
27.70
1,072,067
May 25, 2026
27.83
27.87
27.21
27.28
27.28
1,324,459
May 22, 2026
28.09
28.79
27.97
28.39
28.39
1,347,092
May 21, 2026
28.51
28.60
27.69
28.41
28.41
540,989
May 20, 2026
28.69
29.48
28.42
28.45
28.45
1,279,206
May 19, 2026
28.74
29.22
28.08
28.86
28.86
1,623,888
May 18, 2026
28.74
29.27
28.46
29.09
29.09
1,027,934
May 15, 2026
28.50
28.77
28.21
28.56
28.56
823,134
May 13, 2026
29.00
29.33
28.41
28.52
28.52
812,703
May 12, 2026
28.68
29.17
28.47
28.89
28.89
1,203,949
May 11, 2026
27.90
28.60
27.90
28.60
28.60
1,324,746
May 8, 2026
27.60
27.86
27.05
27.35
27.35
1,222,128
May 7, 2026
27.65
27.80
26.88
27.29
27.29
1,595,436
May 6, 2026
29.39
29.40
26.92
28.04
28.04
2,391,261
May 5, 2026
30.29
30.53
29.48
29.51
29.51
2,065,007
May 4, 2026
29.49
31.01
29.24
30.30
30.30
1,850,218
Apr 30, 2026
29.46
30.75
29.03
29.37
29.37
2,948,029
Apr 29, 2026
28.62
29.58
27.45
29.43
29.43
3,296,148
Apr 28, 2026
26.85
27.80
26.73
27.69
27.69
2,725,603
Apr 27, 2026
26.69
27.09
26.63
26.79
26.79
1,350,779
Apr 24, 2026
26.85
26.98
25.98
26.60
26.60
2,171,448
Apr 23, 2026
25.41
25.97
25.33
25.92
25.92
1,510,267
Apr 22, 2026
25.00
25.48
24.64
25.38
25.38
1,138,181
Apr 21, 2026
24.35
24.95
24.07
24.95
24.95
1,281,574
Apr 20, 2026
24.48
24.67
23.96
24.32
24.32
1,706,202
Apr 17, 2026
24.59
24.69
23.14
23.49
23.49
2,556,572
Apr 16, 2026
24.25
24.63
24.21
24.63
24.63
1,219,537
Apr 15, 2026
24.90
25.22
24.36
24.43
24.43
1,322,071
Apr 14, 2026
25.59
25.78
25.00
25.26
25.26
1,038,096
Apr 13, 2026
26.68
26.77
25.46
25.56
25.56
1,026,848
Apr 10, 2026
25.90
25.90
25.06
25.68
25.68
1,677,326
Apr 9, 2026
25.84
26.22
25.64
26.11
26.11
1,477,193
Apr 8, 2026
25.16
25.52
24.02
25.33
25.33
2,917,326
Apr 7, 2026
27.30
27.64
26.75
26.75
26.75
1,941,677
Apr 2, 2026
26.80
27.67
26.72
27.18
27.18
1,770,158
Apr 1, 2026
27.47
27.49
26.73
26.84
26.84
1,029,029
Mar 31, 2026
27.47
27.96
27.47
27.95
27.95
1,936,490
Mar 30, 2026
28.08
28.38
27.61
27.65
27.65
1,817,401
Mar 27, 2026
28.77
29.19
26.89
26.93
26.93
1,875,895
Mar 26, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
28.30
28.80
28.25
28.36
28.36
1,660,972
Mar 25, 2026
28.31
28.87
28.02
28.58
28.38
1,949,653
Mar 24, 2026
27.30
28.97
27.30
28.80
28.60
1,651,627
Mar 23, 2026
29.00
29.08
27.24
27.52
27.33
2,360,810
Mar 20, 2026
29.47
29.78
29.20
29.48
29.27
3,347,219
Mar 19, 2026
29.08
30.40
29.04
29.70
29.49
4,209,075
Mar 18, 2026
28.67
28.76
27.96
28.76
28.56
2,271,946
Mar 17, 2026
27.60
28.73
27.60
28.73
28.53
2,276,704
Mar 16, 2026
27.20
28.02
26.94
27.14
26.95
2,169,630
Mar 13, 2026
27.40
28.04
27.10
27.20
27.01
2,308,731
Mar 12, 2026
26.43
28.03
26.12
27.89
27.69
3,226,472
Mar 11, 2026
24.55
25.54
24.20
25.41
25.23
1,791,654
Mar 10, 2026
24.00
24.59
23.44
24.50
24.33
2,822,858
Mar 9, 2026
25.46
25.80
24.39
24.95
24.78
2,393,801
Mar 6, 2026
24.47
25.34
24.30
25.06
24.88
2,748,170
Mar 5, 2026
22.84
24.73
22.84
24.62
24.45
3,331,878
Mar 4, 2026
22.52
22.88
22.21
22.53
22.37
1,979,865
Mar 3, 2026
22.68
22.71
21.81
22.71
22.55
2,751,859
Mar 2, 2026
21.21
22.69
21.21
22.68
22.52
3,255,340
Feb 27, 2026
21.30
21.84
21.12
21.18
21.03
3,226,638
Feb 26, 2026
21.36
21.37
20.73
21.30
21.15
1,145,708
Feb 25, 2026
21.28
21.53
20.81
21.36
21.21
1,324,988
Feb 24, 2026
21.15
21.48
21.06
21.21
21.06
1,011,415
Feb 23, 2026
21.36
21.41
20.91
21.07
20.92
637,676
Feb 20, 2026
21.45
21.54
20.84
21.29
21.14
1,193,007
Feb 19, 2026
20.97
21.64
20.85
21.45
21.30
1,311,885
Feb 18, 2026
20.65
20.97
20.31
20.97
20.82
1,691,588
Feb 17, 2026
20.50
20.76
20.16
20.50
20.36
741,492
Feb 16, 2026
20.75
20.84
20.51
20.54
20.40
692,702
Feb 13, 2026
20.45
20.78
20.30
20.75
20.60
1,057,474
Feb 12, 2026
21.10
21.19
20.43
20.51
20.37
1,202,758
Feb 11, 2026
20.64
21.19
20.57
21.04
20.89
1,354,246
Feb 10, 2026
20.94
21.11
20.33
20.41
20.27
1,318,690
Feb 9, 2026
21.15
21.59
20.81
20.87
20.72
1,314,246
Feb 6, 2026
20.53
21.20
20.35
21.14
20.99
2,241,038
Feb 5, 2026
20.45
21.00
19.50
20.63
20.49
3,699,550
Feb 4, 2026
21.65
21.93
21.41
21.51
21.36
1,579,141
Feb 3, 2026
21.35
21.67
21.20
21.61
21.46
1,366,116
Feb 2, 2026
21.02
21.41
20.87
21.35
21.20
1,020,857
Jan 30, 2026
21.35
21.59
21.10
21.56
21.41
1,299,166
Jan 29, 2026
21.40
21.83
21.17
21.41
21.26
408,993
Jan 28, 2026
21.50
21.64
21.22
21.36
21.21
743,716
Jan 27, 2026
21.99
21.99
21.44
21.68
21.53
1,177,568
Jan 26, 2026
21.43
22.03
21.39
21.99
21.84
2,091,385
Jan 23, 2026
20.89
21.17
20.72
20.72
20.58
1,468,508
Jan 22, 2026
20.61
20.83
20.28
20.83
20.68
1,837,482
Jan 21, 2026
19.81
20.41
19.50
20.36
20.22
1,599,588
Jan 20, 2026
19.52
19.88
19.23
19.84
19.70
2,093,339
Jan 19, 2026
19.88
19.88
19.52
19.70
19.56
1,304,856
Jan 16, 2026
20.50
20.59
20.15
20.20
20.06
1,725,099
Jan 15, 2026
20.13
21.04
19.92
20.55
20.41
2,178,651
Jan 14, 2026
20.40
20.48
19.94
20.27
20.13
2,237,213
Jan 13, 2026
19.94
20.39
19.62
20.38
20.24
2,013,743
Jan 12, 2026
19.87
19.94
19.58
19.91
19.77
978,434
Jan 9, 2026
19.47
19.95
19.47
19.87
19.73
1,013,992
Jan 8, 2026
19.97
20.04
19.58
19.59
19.45
900,614
Jan 7, 2026
20.19
20.19
19.27
20.02
19.88
2,386,289
Jan 5, 2026
20.25
20.47
19.54
20.31
20.17
1,507,985
Jan 2, 2026
19.44
20.27
19.43
19.92
19.78
1,496,545
Dec 30, 2025
19.24
19.53
19.14
19.41
19.27
1,062,618
Dec 29, 2025
18.86
19.35
18.82
19.24
19.11
1,341,771
Dec 23, 2025
18.68
18.89
18.56
18.89
18.75
652,981
Dec 22, 2025
18.50
19.02
18.50
18.68
18.55
1,007,947
Dec 19, 2025
18.40
18.54
18.26
18.50
18.37
1,805,160
Dec 18, 2025
18.35
18.59
18.32
18.42
18.29
1,128,420
Dec 17, 2025
18.22
18.52
18.01
18.35
18.23
1,393,092
Dec 16, 2025
18.55
18.76
17.98
18.22
18.09
1,429,237
Dec 15, 2025
18.58
19.02
18.52
18.60
18.47
971,127
Dec 12, 2025
18.98
19.08
18.21
18.32
18.19
1,539,238
Dec 11, 2025
19.10
19.14
18.72
18.98
18.85
1,631,904
Dec 10, 2025
18.05
19.33
18.02
19.08
18.95
2,333,657
Dec 9, 2025
18.38
18.48
17.98
18.05
17.92
1,223,000
Dec 8, 2025
18.31
18.55
18.12
18.34
18.21
937,643
Dec 5, 2025
17.97
18.58
17.94
18.31
18.18
2,407,687
Dec 4, 2025
17.75
17.75
17.15
17.36
17.24
1,029,346
Dec 3, 2025
17.14
17.79
17.14
17.66
17.53
1,096,689
Dec 2, 2025
17.00
17.16
16.74
17.14
17.02
1,093,304
Dec 1, 2025
16.64
17.10
16.56
16.89
16.77
1,274,179
Nov 28, 2025
16.72
16.84
16.44
16.64
16.52
1,015,010
Nov 27, 2025
16.54
16.93
16.48
16.72
16.60
598,594
Nov 26, 2025
16.68
16.90
16.21
16.50
16.38
1,250,823
Nov 25, 2025
16.17
16.43
15.97
15.97
15.85
1,050,289
Nov 24, 2025
16.75
16.86
16.00
16.10
15.99
3,933,980
Nov 21, 2025
16.95
17.05
16.53
16.73
16.61
1,602,152
Nov 20, 2025
17.35
17.66
17.27
17.36
17.24
800,992
Nov 19, 2025
17.66
18.06
17.17
17.17
17.05
1,203,331
Nov 18, 2025
17.70
17.70
17.38
17.67
17.55
1,312,947
Nov 17, 2025
18.30
18.30
17.91
17.92
17.80
853,031
Nov 14, 2025
18.15
18.31
17.84
18.31
18.18
850,804
Nov 13, 2025
17.84
18.30
17.84
18.15
18.02
951,865
Nov 12, 2025
18.26
18.35
17.83
17.83
17.70
1,217,909
Nov 11, 2025
17.41
18.26
17.31
18.26
18.14
1,158,585
Nov 10, 2025
17.83
18.05
17.40
17.40
17.27
989,727
Nov 7, 2025
17.84
18.16
17.54
17.54
17.42
1,080,603
Nov 6, 2025
17.07
17.84
17.04
17.84
17.72
1,651,634
Nov 5, 2025
17.02
17.31
16.78
17.07
16.95
998,688
Nov 4, 2025
17.77
17.80
17.03
17.15
17.03
1,889,112
Nov 3, 2025
17.95
18.17
17.46
17.80
17.68
1,650,048
Oct 31, 2025
18.70
18.84
17.83
17.95
17.83
1,944,445
Oct 30, 2025
19.00
19.13
18.51
18.60
18.47
1,437,630
