NESTE.HE - Neste Oyj

Helsinki - Helsinki Real Time Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201930.0830.0829.7429.8629.86828,615
Aug 15, 201930.0530.2029.2329.8929.89822,391
Aug 14, 201930.7230.8629.8630.0030.00948,810
Aug 13, 201930.5430.8130.2130.7830.78959,331
Aug 12, 201930.8030.8130.1730.6230.62875,825
Aug 09, 201930.4530.8830.2630.8330.831,097,425
Aug 08, 201930.1530.4129.8530.4030.401,030,585
Aug 07, 201930.1930.2529.5729.6029.601,035,678
Aug 06, 201929.9230.4729.7130.1830.181,130,574
Aug 05, 201930.3630.4529.5729.9129.911,414,583
Aug 02, 201929.6530.5829.5230.5230.521,296,586
Aug 01, 201930.4030.4229.6529.9429.941,078,275
Jul 31, 201929.1030.1729.1029.9929.991,395,868
Jul 30, 201928.9829.2028.6929.0029.001,016,641
Jul 29, 201929.3329.3328.8928.9828.981,436,993
Jul 26, 201929.7630.2428.7529.4329.432,280,849
Jul 25, 201928.9030.9528.4630.5930.592,584,817
Jul 24, 201930.8431.5630.4331.5631.561,590,213
Jul 23, 201930.6030.8730.2730.8430.84789,812
Jul 22, 201930.7630.7830.4430.5030.50677,160
Jul 19, 201929.6730.8029.4930.6930.691,037,268
Jul 18, 201930.3130.3129.4929.4929.49876,272
Jul 17, 201930.6030.8030.2930.4230.42738,207
Jul 16, 201930.5930.9130.3730.7230.72801,814
Jul 15, 201930.5030.8230.4330.7030.70749,232
Jul 12, 201930.2630.5930.1330.5030.50744,298
Jul 11, 201930.2530.3430.0230.1930.19882,656
Jul 10, 201929.4530.1129.3429.8829.88974,142
Jul 09, 201929.6529.6929.1529.4129.41882,416
Jul 08, 201929.7229.9329.5129.7429.74823,947
Jul 05, 201930.2530.2529.2229.6729.671,568,278
Jul 04, 201930.4030.5630.2130.5630.56650,426
Jul 03, 201929.8830.4229.6630.3530.351,004,869
Jul 02, 201930.4130.5829.7629.8729.87791,087
Jul 01, 201930.1330.4829.8830.4130.411,035,729
Jun 28, 201930.1630.1629.7629.8429.841,139,555
Jun 27, 201930.0430.1929.8530.1830.181,212,603
Jun 26, 201929.2330.2029.2130.0830.081,626,186
Jun 25, 201928.8729.4228.7929.2029.201,199,955
Jun 24, 201929.3329.3828.2728.8728.872,039,669
Jun 20, 201929.5929.8829.0229.4429.443,103,252
Jun 19, 201929.9529.9529.1529.1529.152,274,277
Jun 18, 201929.5729.7329.0329.5229.521,921,276
Jun 17, 201930.7230.8029.5029.5729.571,784,359
Jun 14, 201931.0031.2530.7530.8730.87810,034
Jun 13, 201930.7931.4330.6731.1131.111,007,426
Jun 12, 201931.0031.1730.5330.8130.811,173,805
Jun 11, 201930.7931.5630.6731.2431.241,236,646
Jun 10, 201931.0031.2030.5030.5030.50904,650
Jun 07, 201929.6030.2729.6030.1230.121,120,219
Jun 06, 201929.8529.9229.4229.5529.55961,204
Jun 05, 201929.9530.1229.6929.7229.721,277,383
Jun 04, 201930.0030.3729.4429.8629.862,143,159
Jun 03, 201929.8830.2929.3730.1930.191,305,011
May 31, 201929.9630.3329.5230.2630.261,872,872
May 29, 201930.9531.2530.2030.2230.22957,762
May 28, 201931.0831.2930.8231.2431.245,256,039
May 27, 201931.1531.2631.0031.2631.26571,455
May 24, 201931.1931.4130.9530.9530.951,495,820
May 23, 201932.1132.1231.0431.1931.191,394,139
May 22, 201932.3732.5631.9432.1332.131,524,173
May 21, 201932.1032.5831.8332.5832.581,105,237
May 20, 201931.8332.2931.7831.9031.901,350,846
May 17, 201930.7531.8330.5031.8331.831,752,413
May 16, 201929.7730.7629.5230.7530.751,285,845
May 15, 201929.3529.8029.1229.7829.781,726,532
May 14, 201928.2729.2828.2029.2829.281,263,014
May 13, 201928.7728.7728.1428.2628.261,351,309
May 10, 201928.3328.8428.3328.8228.821,310,298
May 09, 201928.2028.3127.9528.2328.231,117,250
May 08, 201928.7529.0628.0928.2828.281,218,813
May 07, 201928.9729.4428.5828.7528.751,638,181
May 06, 201928.6529.2428.5728.9428.94903,727
May 03, 201929.0029.6429.0029.4329.431,336,320
May 02, 201929.4029.8729.0029.0029.001,787,421
Apr 30, 201929.9530.0329.1929.4429.441,926,272
Apr 29, 201931.0131.0429.5429.9129.911,541,706
Apr 26, 201932.0532.5031.0431.5431.541,310,391
Apr 25, 201932.2232.5132.1232.2232.221,036,784
Apr 24, 201933.0033.0032.2132.2132.211,119,811
Apr 23, 201932.3633.1232.3632.9732.97933,976
Apr 18, 201931.9532.5431.9332.2132.21825,544
Apr 17, 201932.4732.5831.8831.9231.92865,956
Apr 16, 201932.8532.9532.2632.4732.47697,343
Apr 15, 201932.7032.8032.5432.7632.76904,006
Apr 12, 201932.6032.7432.3632.6232.62911,581
Apr 11, 201932.8132.8732.5232.5632.56646,650
Apr 10, 201932.7733.3032.7532.8132.811,119,514
Apr 09, 201933.2233.3332.7232.7232.721,220,623
Apr 08, 201933.0033.2032.7033.2033.201,342,393
Apr 05, 201932.4333.0032.4332.8632.86997,842
Apr 04, 201932.5332.7132.1732.3932.39848,903
Apr 03, 201932.2032.8432.1732.6232.621,174,106
Apr 03, 20190.38 Dividend
Apr 03, 20191/3 Stock Split
Apr 02, 201932.0032.9731.9032.5532.171,353,414
Apr 01, 201932.0132.2131.8131.9731.601,166,238
Mar 29, 201931.7031.8731.3531.6731.301,053,261
Mar 28, 201932.2832.3431.5531.5531.181,169,733
Mar 27, 201931.6232.3931.6032.3731.991,829,283
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...