Other OTC - Delayed Quote • USD
Neste Oyj (NTOIY)
At close: April 26 at 3:59 PM EDT
Currency in USD 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.35 | 12.35 | 11.81 | 11.94 | 11.94 | 490,600 |
Apr 25, 2024 | 12.90 | 12.90 | 11.98 | 12.08 | 12.08 | 90,400 |
Apr 24, 2024 | 14.22 | 14.22 | 13.69 | 13.77 | 13.77 | 53,100 |
Apr 23, 2024 | 13.90 | 14.16 | 13.89 | 14.04 | 14.04 | 58,300 |
Apr 22, 2024 | 13.98 | 14.18 | 13.91 | 14.07 | 14.07 | 74,600 |
Apr 19, 2024 | 13.72 | 13.98 | 13.60 | 13.70 | 13.70 | 32,800 |
Apr 18, 2024 | 13.77 | 13.99 | 13.64 | 13.64 | 13.64 | 64,600 |
Apr 17, 2024 | 13.80 | 13.97 | 13.74 | 13.92 | 13.92 | 74,100 |
Apr 16, 2024 | 14.25 | 14.25 | 13.82 | 14.02 | 14.02 | 143,700 |
Apr 15, 2024 | 14.47 | 14.50 | 13.98 | 14.03 | 14.03 | 75,900 |
Apr 12, 2024 | 14.87 | 14.87 | 14.39 | 14.71 | 14.71 | 36,800 |
Apr 11, 2024 | 15.00 | 15.00 | 14.83 | 14.94 | 14.94 | 78,000 |
Apr 10, 2024 | 14.77 | 15.00 | 14.77 | 14.90 | 14.90 | 42,200 |
Apr 9, 2024 | 14.84 | 14.89 | 14.63 | 14.77 | 14.77 | 64,200 |
Apr 8, 2024 | 14.60 | 14.86 | 14.60 | 14.78 | 14.78 | 63,200 |
Apr 5, 2024 | 14.44 | 14.58 | 14.36 | 14.48 | 14.48 | 61,600 |
Apr 4, 2024 | 13.47 | 13.56 | 13.33 | 13.38 | 13.38 | 53,300 |
Apr 3, 2024 | 13.44 | 13.54 | 13.40 | 13.51 | 13.51 | 57,600 |
Apr 2, 2024 | 13.42 | 13.43 | 13.29 | 13.35 | 13.35 | 67,700 |
Apr 1, 2024 | 0.33 Dividend | |||||
Apr 1, 2024 | 13.46 | 13.76 | 13.41 | 13.51 | 13.51 | 63,000 |
Mar 28, 2024 | 13.50 | 13.95 | 13.50 | 13.87 | 13.54 | 43,300 |
Mar 27, 2024 | 13.75 | 13.94 | 13.63 | 13.71 | 13.39 | 66,300 |
Mar 26, 2024 | 13.85 | 13.85 | 13.56 | 13.68 | 13.36 | 118,800 |
Mar 25, 2024 | 13.32 | 13.89 | 13.32 | 13.86 | 13.53 | 93,000 |
Mar 22, 2024 | 12.85 | 13.31 | 12.81 | 13.26 | 12.95 | 70,000 |
Mar 21, 2024 | 13.27 | 13.27 | 13.01 | 13.04 | 12.73 | 42,300 |
Mar 20, 2024 | 13.37 | 13.53 | 13.37 | 13.47 | 13.15 | 52,200 |
Mar 19, 2024 | 13.44 | 13.55 | 13.41 | 13.49 | 13.17 | 91,800 |
Mar 18, 2024 | 13.53 | 13.53 | 13.42 | 13.45 | 13.13 | 38,300 |
Mar 15, 2024 | 13.45 | 13.47 | 13.35 | 13.44 | 13.12 | 67,400 |
Mar 14, 2024 | 13.44 | 13.57 | 13.33 | 13.38 | 13.07 | 266,000 |
Mar 13, 2024 | 13.68 | 13.89 | 13.64 | 13.80 | 13.48 | 123,400 |
Mar 12, 2024 | 13.91 | 14.05 | 13.84 | 13.96 | 13.63 | 72,400 |
Mar 11, 2024 | 13.63 | 13.75 | 13.63 | 13.75 | 13.43 | 77,000 |
Mar 8, 2024 | 13.80 | 13.81 | 13.63 | 13.67 | 13.35 | 26,700 |
Mar 7, 2024 | 13.66 | 13.71 | 13.56 | 13.57 | 13.25 | 59,100 |
Mar 6, 2024 | 13.42 | 13.54 | 13.42 | 13.51 | 13.19 | 85,300 |
Mar 5, 2024 | 13.35 | 13.49 | 13.28 | 13.34 | 13.03 | 54,800 |
Mar 4, 2024 | 13.46 | 13.56 | 13.45 | 13.52 | 13.20 | 55,400 |
Mar 1, 2024 | 13.46 | 13.77 | 13.46 | 13.76 | 13.44 | 65,200 |
Feb 29, 2024 | 13.69 | 13.76 | 13.58 | 13.62 | 13.30 | 110,200 |
Feb 28, 2024 | 13.89 | 13.97 | 13.81 | 13.81 | 13.49 | 42,800 |
Feb 27, 2024 | 14.13 | 14.40 | 14.13 | 14.32 | 13.98 | 92,000 |
Feb 26, 2024 | 14.07 | 14.22 | 14.06 | 14.18 | 13.85 | 62,400 |
Feb 23, 2024 | 14.47 | 14.56 | 14.22 | 14.44 | 14.10 | 109,500 |
Feb 22, 2024 | 14.79 | 14.94 | 14.79 | 14.86 | 14.51 | 53,800 |
Feb 21, 2024 | 14.60 | 14.86 | 14.60 | 14.83 | 14.48 | 147,800 |
Feb 20, 2024 | 14.54 | 14.88 | 14.54 | 14.83 | 14.48 | 84,300 |
Feb 16, 2024 | 14.60 | 14.75 | 14.60 | 14.63 | 14.29 | 28,300 |
Feb 15, 2024 | 14.41 | 14.63 | 14.41 | 14.63 | 14.29 | 87,600 |
Feb 14, 2024 | 14.51 | 14.73 | 14.47 | 14.63 | 14.29 | 78,700 |
Feb 13, 2024 | 14.80 | 14.80 | 14.58 | 14.58 | 14.24 | 85,000 |
Feb 12, 2024 | 14.50 | 14.70 | 14.50 | 14.64 | 14.30 | 39,700 |
Feb 9, 2024 | 14.67 | 14.67 | 14.46 | 14.57 | 14.23 | 32,900 |
Feb 8, 2024 | 15.17 | 15.17 | 14.69 | 14.92 | 14.57 | 44,400 |
Feb 7, 2024 | 17.06 | 17.06 | 16.85 | 16.96 | 16.56 | 25,000 |
Feb 6, 2024 | 16.93 | 17.21 | 16.91 | 17.04 | 16.64 | 44,300 |
Feb 5, 2024 | 16.77 | 16.95 | 16.69 | 16.90 | 16.50 | 43,800 |
Feb 2, 2024 | 17.07 | 17.14 | 17.00 | 17.11 | 16.71 | 15,200 |
Feb 1, 2024 | 17.40 | 17.52 | 17.27 | 17.37 | 16.96 | 39,800 |
Jan 31, 2024 | 17.52 | 17.55 | 17.16 | 17.22 | 16.82 | 14,600 |
Jan 30, 2024 | 17.75 | 17.91 | 17.46 | 17.64 | 17.23 | 28,100 |
Jan 29, 2024 | 17.70 | 17.84 | 17.58 | 17.79 | 17.37 | 26,200 |
Jan 26, 2024 | 17.76 | 17.88 | 17.52 | 17.57 | 17.16 | 13,900 |
Jan 25, 2024 | 17.52 | 17.58 | 17.13 | 17.35 | 16.94 | 115,000 |
Jan 24, 2024 | 17.52 | 17.61 | 17.34 | 17.41 | 17.00 | 26,900 |
Jan 23, 2024 | 17.08 | 17.28 | 17.08 | 17.21 | 16.81 | 48,000 |
Jan 22, 2024 | 16.94 | 17.11 | 16.83 | 16.84 | 16.44 | 58,000 |
Jan 19, 2024 | 17.00 | 17.06 | 16.72 | 16.95 | 16.55 | 74,500 |
Jan 18, 2024 | 17.33 | 17.39 | 17.17 | 17.28 | 16.87 | 98,800 |
Jan 17, 2024 | 17.37 | 17.51 | 17.30 | 17.51 | 17.10 | 59,800 |
Jan 16, 2024 | 17.58 | 17.87 | 17.58 | 17.70 | 17.28 | 37,600 |
Jan 12, 2024 | 17.95 | 18.08 | 17.70 | 17.76 | 17.34 | 17,200 |
Jan 11, 2024 | 17.64 | 17.65 | 17.33 | 17.62 | 17.21 | 16,100 |
Jan 10, 2024 | 17.52 | 17.57 | 17.45 | 17.52 | 17.11 | 16,800 |
Jan 9, 2024 | 17.63 | 17.63 | 17.46 | 17.53 | 17.12 | 24,800 |
Jan 8, 2024 | 17.47 | 17.71 | 17.41 | 17.65 | 17.24 | 27,000 |
Jan 5, 2024 | 17.65 | 17.83 | 17.61 | 17.67 | 17.25 | 21,900 |
Jan 4, 2024 | 17.62 | 17.68 | 17.52 | 17.52 | 17.11 | 37,800 |
Jan 3, 2024 | 17.28 | 17.41 | 17.22 | 17.27 | 16.86 | 22,700 |
Jan 2, 2024 | 17.85 | 17.89 | 17.65 | 17.65 | 17.24 | 20,200 |
Dec 29, 2023 | 17.90 | 17.90 | 17.76 | 17.78 | 17.36 | 10,100 |
Dec 28, 2023 | 17.83 | 17.90 | 17.78 | 17.79 | 17.37 | 14,500 |
Dec 27, 2023 | 18.15 | 18.21 | 18.13 | 18.21 | 17.78 | 16,000 |
Dec 26, 2023 | 17.82 | 17.93 | 17.76 | 17.93 | 17.51 | 20,800 |
Dec 22, 2023 | 17.78 | 17.82 | 17.67 | 17.68 | 17.26 | 14,800 |
Dec 21, 2023 | 17.64 | 17.78 | 17.58 | 17.76 | 17.34 | 27,900 |
Dec 20, 2023 | 17.79 | 18.12 | 17.63 | 17.82 | 17.40 | 141,000 |
Dec 19, 2023 | 18.16 | 18.41 | 18.16 | 18.41 | 17.98 | 24,700 |
Dec 18, 2023 | 18.07 | 18.18 | 17.98 | 17.98 | 17.56 | 24,800 |
Dec 15, 2023 | 18.07 | 18.09 | 17.81 | 17.90 | 17.48 | 32,300 |
Dec 14, 2023 | 19.17 | 19.20 | 18.95 | 19.02 | 18.57 | 24,400 |
Dec 13, 2023 | 18.77 | 19.03 | 18.59 | 19.02 | 18.57 | 18,800 |
Dec 12, 2023 | 18.77 | 18.81 | 18.57 | 18.68 | 18.24 | 41,400 |
Dec 11, 2023 | 18.79 | 18.97 | 18.79 | 18.97 | 18.52 | 25,500 |
Dec 8, 2023 | 18.87 | 19.09 | 18.80 | 18.90 | 18.46 | 28,800 |
Dec 7, 2023 | 18.67 | 18.94 | 18.67 | 18.86 | 18.42 | 31,200 |
Dec 6, 2023 | 18.89 | 19.22 | 18.74 | 18.75 | 18.31 | 20,800 |
Dec 5, 2023 | 18.94 | 18.94 | 18.75 | 18.75 | 18.31 | 22,500 |
Dec 4, 2023 | 18.81 | 18.81 | 18.72 | 18.80 | 18.36 | 29,700 |
Dec 1, 2023 | 18.89 | 19.18 | 18.82 | 19.18 | 18.73 | 17,200 |
Nov 30, 2023 | 19.08 | 19.11 | 18.91 | 19.06 | 18.61 | 55,900 |
Nov 29, 2023 | 18.68 | 18.79 | 18.65 | 18.76 | 18.32 | 16,500 |
Nov 28, 2023 | 18.62 | 18.79 | 18.59 | 18.68 | 18.24 | 31,100 |
Nov 27, 2023 | 18.56 | 18.63 | 18.43 | 18.43 | 18.00 | 23,000 |
Nov 24, 2023 | 18.60 | 18.85 | 18.60 | 18.85 | 18.41 | 8,700 |
Nov 22, 2023 | 18.78 | 18.86 | 18.68 | 18.86 | 18.42 | 18,200 |
Nov 21, 2023 | 18.94 | 19.01 | 18.85 | 18.88 | 18.44 | 84,200 |
Nov 20, 2023 | 19.01 | 19.06 | 18.98 | 19.06 | 18.61 | 56,800 |
Nov 17, 2023 | 18.35 | 18.83 | 18.19 | 18.79 | 18.35 | 14,500 |
Nov 16, 2023 | 18.70 | 18.72 | 18.29 | 18.35 | 17.92 | 19,200 |
Nov 15, 2023 | 18.52 | 18.70 | 18.52 | 18.69 | 18.25 | 20,500 |
Nov 14, 2023 | 18.20 | 18.53 | 18.20 | 18.44 | 18.01 | 82,800 |
Nov 13, 2023 | 17.79 | 17.89 | 17.75 | 17.89 | 17.47 | 72,500 |
Nov 10, 2023 | 17.46 | 17.69 | 17.36 | 17.68 | 17.26 | 14,400 |
Nov 9, 2023 | 17.36 | 17.57 | 17.34 | 17.37 | 16.96 | 38,200 |
Nov 8, 2023 | 17.05 | 17.07 | 16.94 | 17.00 | 16.60 | 48,200 |
Nov 7, 2023 | 16.68 | 16.82 | 16.63 | 16.76 | 16.37 | 29,400 |
Nov 6, 2023 | 17.38 | 17.42 | 17.25 | 17.25 | 16.84 | 38,200 |
Nov 3, 2023 | 17.07 | 17.27 | 17.07 | 17.11 | 16.71 | 25,300 |
Nov 2, 2023 | 16.83 | 17.22 | 16.83 | 17.16 | 16.76 | 22,600 |
Nov 1, 2023 | 16.62 | 16.72 | 16.48 | 16.66 | 16.27 | 29,400 |
Oct 31, 2023 | 16.63 | 16.79 | 16.63 | 16.70 | 16.31 | 84,400 |
Oct 30, 2023 | 16.98 | 17.15 | 16.91 | 17.14 | 16.74 | 56,100 |
Oct 27, 2023 | 17.25 | 17.25 | 17.04 | 17.07 | 16.67 | 44,400 |
Oct 26, 2023 | 16.70 | 16.81 | 16.60 | 16.66 | 16.27 | 68,500 |
Oct 25, 2023 | 15.29 | 15.43 | 15.22 | 15.27 | 14.91 | 36,000 |
Oct 24, 2023 | 15.74 | 15.77 | 15.56 | 15.63 | 15.26 | 147,600 |
Oct 23, 2023 | 15.20 | 15.60 | 15.19 | 15.49 | 15.13 | 74,000 |
Oct 20, 2023 | 15.51 | 15.54 | 15.32 | 15.37 | 15.01 | 28,900 |
Oct 19, 2023 | 15.76 | 15.87 | 15.65 | 15.74 | 15.37 | 37,600 |
Oct 18, 2023 | 16.18 | 16.18 | 15.94 | 15.98 | 15.60 | 16,400 |
Oct 17, 2023 | 16.06 | 16.24 | 16.06 | 16.13 | 15.75 | 82,400 |
Oct 16, 2023 | 16.12 | 16.26 | 16.09 | 16.26 | 15.88 | 71,700 |
Oct 13, 2023 | 16.31 | 16.36 | 16.09 | 16.11 | 15.73 | 43,000 |
Oct 12, 2023 | 16.65 | 16.69 | 16.41 | 16.42 | 16.03 | 23,300 |
Oct 11, 2023 | 16.60 | 16.60 | 16.33 | 16.38 | 16.00 | 28,500 |
Oct 10, 2023 | 16.29 | 16.61 | 16.29 | 16.54 | 16.15 | 105,000 |
Oct 9, 2023 | 15.93 | 16.03 | 15.87 | 15.95 | 15.58 | 54,400 |
Oct 6, 2023 | 15.71 | 15.93 | 15.66 | 15.90 | 15.53 | 37,300 |
Oct 5, 2023 | 15.66 | 15.79 | 15.65 | 15.75 | 15.38 | 34,200 |
Oct 4, 2023 | 15.95 | 15.95 | 15.72 | 15.81 | 15.44 | 77,000 |
Oct 3, 2023 | 16.32 | 16.42 | 16.10 | 16.15 | 15.77 | 62,000 |
Oct 2, 2023 | 16.56 | 16.56 | 16.16 | 16.17 | 15.79 | 59,800 |
Sep 29, 2023 | 17.07 | 17.10 | 16.79 | 16.93 | 16.53 | 16,400 |
Sep 28, 2023 | 0.41 Dividend | |||||
Sep 28, 2023 | 16.82 | 17.13 | 16.82 | 17.02 | 16.62 | 70,200 |
Sep 27, 2023 | 17.29 | 17.37 | 17.20 | 17.35 | 16.55 | 39,100 |
Sep 26, 2023 | 17.49 | 17.61 | 17.20 | 17.32 | 16.52 | 23,300 |
Sep 25, 2023 | 18.21 | 18.31 | 17.97 | 18.31 | 17.46 | 20,800 |
Sep 22, 2023 | 18.54 | 18.91 | 18.54 | 18.79 | 17.92 | 18,900 |
Sep 21, 2023 | 18.82 | 19.09 | 18.82 | 18.93 | 18.05 | 13,800 |
Sep 20, 2023 | 18.99 | 19.00 | 18.65 | 18.65 | 17.79 | 20,100 |
Sep 19, 2023 | 19.05 | 19.14 | 19.00 | 19.12 | 18.23 | 29,700 |
Sep 18, 2023 | 19.09 | 19.29 | 19.09 | 19.13 | 18.24 | 21,500 |
Sep 15, 2023 | 19.23 | 19.33 | 19.11 | 19.27 | 18.38 | 59,200 |
Sep 14, 2023 | 19.06 | 19.19 | 19.05 | 19.19 | 18.30 | 68,300 |
Sep 13, 2023 | 18.59 | 18.59 | 18.37 | 18.49 | 17.63 | 10,200 |
Sep 12, 2023 | 18.57 | 18.82 | 18.53 | 18.70 | 17.83 | 49,400 |
Sep 11, 2023 | 19.04 | 19.26 | 19.04 | 19.25 | 18.36 | 33,600 |
Sep 8, 2023 | 17.74 | 18.04 | 17.74 | 17.99 | 17.16 | 21,300 |
Sep 7, 2023 | 17.79 | 18.11 | 17.79 | 18.01 | 17.18 | 39,800 |
Sep 6, 2023 | 18.11 | 18.35 | 18.10 | 18.10 | 17.26 | 63,000 |
Sep 5, 2023 | 18.04 | 18.16 | 17.93 | 17.93 | 17.10 | 17,500 |
Sep 1, 2023 | 18.69 | 18.69 | 18.27 | 18.29 | 17.44 | 40,500 |
Aug 31, 2023 | 18.25 | 18.30 | 18.12 | 18.21 | 17.37 | 34,200 |
Aug 30, 2023 | 18.56 | 18.60 | 18.44 | 18.46 | 17.61 | 81,800 |
Aug 29, 2023 | 18.17 | 18.58 | 18.17 | 18.58 | 17.72 | 31,700 |
Aug 28, 2023 | 17.95 | 18.20 | 17.95 | 18.15 | 17.31 | 67,000 |
Aug 25, 2023 | 17.89 | 17.99 | 17.81 | 17.86 | 17.03 | 22,400 |
Aug 24, 2023 | 18.04 | 18.04 | 17.78 | 17.85 | 17.02 | 24,600 |
Aug 23, 2023 | 17.80 | 17.98 | 17.79 | 17.85 | 17.02 | 28,600 |
Aug 22, 2023 | 18.05 | 18.05 | 17.86 | 17.95 | 17.12 | 92,300 |
Aug 21, 2023 | 17.57 | 17.70 | 17.52 | 17.70 | 16.88 | 54,400 |
Aug 18, 2023 | 17.36 | 17.48 | 17.20 | 17.45 | 16.64 | 34,800 |
Aug 17, 2023 | 17.64 | 17.79 | 17.47 | 17.48 | 16.67 | 123,400 |
Aug 16, 2023 | 17.82 | 17.85 | 17.56 | 17.57 | 16.76 | 65,300 |
Aug 15, 2023 | 18.18 | 18.25 | 17.88 | 17.94 | 17.11 | 80,600 |
Aug 14, 2023 | 17.60 | 17.66 | 17.40 | 17.66 | 16.84 | 54,700 |
Aug 11, 2023 | 17.94 | 18.02 | 17.87 | 17.90 | 17.07 | 43,900 |
Aug 10, 2023 | 18.20 | 18.35 | 18.00 | 18.00 | 17.17 | 34,600 |
Aug 9, 2023 | 18.25 | 18.28 | 18.15 | 18.28 | 17.43 | 37,700 |
Aug 8, 2023 | 17.93 | 18.13 | 17.90 | 18.13 | 17.29 | 78,700 |
Aug 7, 2023 | 18.03 | 18.11 | 17.99 | 18.06 | 17.22 | 51,500 |
Aug 4, 2023 | 17.62 | 17.97 | 17.62 | 17.80 | 16.98 | 34,000 |
Aug 3, 2023 | 17.56 | 17.80 | 17.56 | 17.78 | 16.96 | 66,300 |
Aug 2, 2023 | 17.75 | 17.81 | 17.58 | 17.67 | 16.85 | 115,900 |
Aug 1, 2023 | 18.29 | 18.29 | 18.08 | 18.13 | 17.29 | 32,000 |
Jul 31, 2023 | 18.34 | 18.40 | 18.20 | 18.30 | 17.45 | 25,300 |
Jul 28, 2023 | 18.55 | 18.61 | 18.37 | 18.37 | 17.52 | 40,100 |
Jul 27, 2023 | 18.49 | 18.49 | 17.65 | 17.70 | 16.88 | 33,100 |
Jul 26, 2023 | 20.60 | 20.97 | 20.60 | 20.68 | 19.72 | 9,000 |
Jul 25, 2023 | 20.89 | 20.89 | 20.73 | 20.74 | 19.78 | 16,400 |
Jul 24, 2023 | 20.83 | 21.00 | 20.74 | 20.88 | 19.91 | 17,200 |
Jul 21, 2023 | 20.70 | 20.79 | 20.56 | 20.79 | 19.83 | 10,300 |
Jul 20, 2023 | 20.45 | 20.60 | 20.33 | 20.60 | 19.65 | 10,000 |
Jul 19, 2023 | 20.46 | 20.54 | 20.33 | 20.44 | 19.49 | 17,300 |
Jul 18, 2023 | 20.02 | 20.22 | 20.02 | 20.18 | 19.25 | 28,000 |
Jul 17, 2023 | 19.95 | 20.09 | 19.83 | 19.92 | 19.00 | 94,300 |
Jul 14, 2023 | 19.75 | 20.45 | 19.66 | 20.45 | 19.50 | 16,000 |
Jul 13, 2023 | 19.31 | 20.29 | 19.31 | 19.33 | 18.44 | 28,200 |
Jul 12, 2023 | 19.92 | 19.97 | 19.75 | 19.78 | 18.86 | 8,100 |
Jul 11, 2023 | 19.48 | 19.76 | 19.44 | 19.61 | 18.70 | 26,300 |
Jul 10, 2023 | 19.38 | 19.45 | 19.23 | 19.24 | 18.35 | 24,900 |
Jul 7, 2023 | 19.38 | 19.60 | 19.36 | 19.45 | 18.55 | 26,200 |
Jul 6, 2023 | 19.23 | 19.60 | 18.95 | 19.26 | 18.37 | 24,100 |
Jul 5, 2023 | 19.57 | 19.58 | 19.41 | 19.57 | 18.66 | 24,400 |
Jul 3, 2023 | 21.00 | 21.00 | 18.10 | 19.54 | 18.64 | 12,300 |
Jun 30, 2023 | 19.23 | 19.30 | 19.14 | 19.29 | 18.40 | 20,900 |
Jun 29, 2023 | 18.99 | 19.06 | 18.86 | 18.95 | 18.07 | 27,100 |
Jun 28, 2023 | 19.06 | 19.25 | 19.06 | 19.20 | 18.31 | 37,800 |
Jun 27, 2023 | 18.83 | 19.06 | 18.83 | 18.96 | 18.08 | 104,100 |
Jun 26, 2023 | 18.77 | 19.02 | 18.77 | 18.99 | 18.11 | 30,500 |
Jun 23, 2023 | 19.00 | 19.05 | 18.75 | 18.98 | 18.10 | 40,600 |
Jun 22, 2023 | 19.15 | 19.20 | 19.00 | 19.00 | 18.12 | 57,000 |
Jun 21, 2023 | 19.39 | 19.58 | 19.32 | 19.45 | 18.55 | 54,900 |
Jun 20, 2023 | 20.36 | 20.38 | 19.89 | 19.98 | 19.05 | 65,600 |
Jun 16, 2023 | 21.89 | 21.95 | 21.70 | 21.72 | 20.71 | 29,800 |
Jun 15, 2023 | 22.08 | 22.28 | 21.88 | 22.17 | 21.14 | 27,700 |
Jun 14, 2023 | 22.11 | 22.28 | 22.09 | 22.23 | 21.20 | 15,400 |
Jun 13, 2023 | 22.15 | 22.24 | 21.97 | 22.07 | 21.05 | 86,300 |
Jun 12, 2023 | 21.00 | 21.79 | 20.81 | 21.11 | 20.13 | 39,800 |
Jun 9, 2023 | 20.97 | 21.00 | 20.83 | 20.97 | 20.00 | 30,100 |
Jun 8, 2023 | 20.83 | 20.86 | 20.65 | 20.86 | 19.89 | 53,600 |
Jun 7, 2023 | 20.74 | 20.90 | 20.68 | 20.83 | 19.87 | 50,500 |
Jun 6, 2023 | 20.13 | 20.55 | 20.09 | 20.48 | 19.53 | 168,300 |
Jun 5, 2023 | 20.16 | 20.16 | 19.86 | 20.02 | 19.09 | 49,900 |
Jun 2, 2023 | 19.90 | 20.12 | 19.87 | 20.01 | 19.08 | 50,000 |
Jun 1, 2023 | 19.55 | 19.63 | 19.30 | 19.56 | 18.65 | 131,200 |
May 31, 2023 | 18.94 | 18.94 | 18.70 | 18.82 | 17.95 | 91,100 |
May 30, 2023 | 19.45 | 19.48 | 19.33 | 19.46 | 18.56 | 58,700 |
May 26, 2023 | 19.24 | 19.38 | 19.07 | 19.33 | 18.44 | 36,000 |
May 25, 2023 | 19.33 | 19.33 | 19.07 | 19.09 | 18.21 | 69,700 |
May 24, 2023 | 19.80 | 19.80 | 19.43 | 19.59 | 18.68 | 21,800 |
May 23, 2023 | 20.15 | 20.24 | 19.96 | 19.99 | 19.06 | 55,200 |
May 22, 2023 | 20.27 | 20.30 | 20.08 | 20.11 | 19.18 | 29,300 |
May 19, 2023 | 20.61 | 20.63 | 20.43 | 20.49 | 19.54 | 76,200 |
May 18, 2023 | 21.25 | 21.36 | 21.19 | 21.24 | 20.26 | 47,800 |
May 17, 2023 | 21.15 | 21.40 | 21.15 | 21.34 | 20.35 | 20,200 |
May 16, 2023 | 20.73 | 20.85 | 20.59 | 20.74 | 19.78 | 86,100 |
May 15, 2023 | 20.77 | 20.91 | 20.77 | 20.91 | 19.94 | 31,400 |
May 12, 2023 | 21.30 | 21.30 | 20.98 | 21.02 | 20.05 | 18,000 |
May 11, 2023 | 21.50 | 21.50 | 21.30 | 21.41 | 20.42 | 31,300 |
May 10, 2023 | 22.04 | 22.05 | 21.81 | 21.93 | 20.91 | 99,300 |
May 9, 2023 | 21.88 | 21.88 | 21.65 | 21.78 | 20.77 | 18,900 |
May 8, 2023 | 23.63 | 23.63 | 23.00 | 23.13 | 22.06 | 8,300 |
May 5, 2023 | 23.27 | 23.43 | 23.27 | 23.42 | 22.34 | 6,800 |
May 4, 2023 | 23.28 | 23.29 | 23.00 | 23.23 | 22.15 | 12,300 |
May 3, 2023 | 23.57 | 23.90 | 23.57 | 23.71 | 22.61 | 5,800 |
May 2, 2023 | 23.91 | 23.99 | 23.82 | 23.99 | 22.88 | 13,500 |
May 1, 2023 | 24.29 | 24.29 | 24.00 | 24.21 | 23.09 | 16,600 |
Apr 28, 2023 | 23.72 | 24.24 | 23.72 | 24.16 | 23.04 | 6,500 |
Apr 27, 2023 | 23.76 | 24.18 | 23.76 | 24.18 | 23.06 | 8,200 |
Related Tickers
SPTJF Sinopec Shanghai Petrochemical Company Limited
0.1400
0.00%
BDCO Blue Dolphin Energy Company
7.04
+3.23%
SGU Star Group, L.P.
11.10
-0.16%
UGP Ultrapar Participações S.A.
5.22
+2.76%
IEP Icahn Enterprises L.P.
17.25
-0.12%
OILRF Oil Refineries Ltd.
0.2945
0.00%
267250.KS HD Hyundai Co., Ltd.
65,200.00
0.00%
RUBSF Rubis
33.55
0.00%
ORL.TA Oil Refineries Ltd.
112.10
-1.67%
RUI.PA Rubis
32.46
+0.62%