Canada markets closed

Neste Oyj (0O46.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
45.38-0.99 (-2.13%)
At close: 08:01AM BST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202419.0919.3418.9419.2119.218,892,346
May 30, 202419.2619.4519.0219.3419.3463,271
May 29, 202419.8219.9619.1019.4119.41210,131
May 28, 202420.2620.3819.7619.8019.80114,685
May 24, 202419.7719.8319.5419.7619.76603,002
May 23, 202419.9520.1619.6219.7219.72245,535
May 22, 202419.6920.3019.6020.0420.0498,387
May 21, 202419.4619.7419.4419.6219.621,264,940
May 20, 202419.0019.6018.9219.4519.45636,171
May 17, 202419.2919.4618.9219.1819.18110,859
May 16, 202418.7519.3018.5019.0419.04135,866
May 15, 202419.0719.7518.9319.0819.08517,278
May 14, 202422.6322.7522.0622.2822.2884,096
May 13, 202422.6422.7622.2722.5222.52275,454
May 10, 202421.8622.5621.9022.4222.4256,958
May 09, 2024------
May 08, 202422.0722.1821.7321.8221.82152,479
May 07, 202422.6722.6822.0022.1222.1264,791
May 03, 202422.3322.6021.9622.0822.08722,210
May 02, 202421.4322.3721.2822.3022.301,833,071
May 01, 202421.3421.3421.3421.3421.3428,292
Apr 30, 202421.8322.1121.1821.3221.32264,886
Apr 29, 202422.2122.3221.4721.7521.75649,294
Apr 26, 202422.6923.8222.1622.4822.48275,163
Apr 25, 202423.4124.2422.4923.2223.22889,743
Apr 24, 202426.3826.4225.7325.9925.99126,601
Apr 23, 202426.3126.5025.9526.1926.19153,229
Apr 22, 202425.8326.4325.8126.2226.22100,117
Apr 19, 202425.7425.8325.1825.5425.5445,095
Apr 18, 202426.2026.3925.8025.8125.8199,987
Apr 17, 202426.4226.4025.9526.1626.1669,562
Apr 16, 202426.3926.6425.4026.2726.27199,221
Apr 15, 202427.3427.5026.6027.2927.2989,481
Apr 12, 202427.9127.9927.3127.5627.56870,403
Apr 11, 202428.0428.2527.8027.8927.89205,826
Apr 10, 202427.4728.1627.5327.9927.99450,495
Apr 09, 202427.3127.8127.1227.5327.53178,632
Apr 08, 202426.7727.5726.7127.2927.29335,188
Apr 05, 202425.2627.0725.2326.2126.21334,903
Apr 04, 202425.1325.3224.9025.0325.03145,746
Apr 03, 202424.6925.0924.6625.0425.04157,937
Apr 02, 202425.2725.4124.8125.0325.03929,631
Mar 28, 202425.3125.4824.6825.0525.05273,478
Mar 28, 20240.6 Dividend
Mar 27, 202425.4325.7125.0125.5724.97901,489
Mar 26, 202425.4425.7025.1525.4024.804,586,580
Mar 25, 202424.6625.7723.8325.6725.07672,469
Mar 22, 202423.9724.6823.6124.6824.10220,067
Mar 21, 202424.9525.0123.8424.1423.5898,766
Mar 20, 202424.8525.0624.6924.7924.212,147,669
Mar 19, 202424.9625.0324.7724.8624.28144,141
Mar 18, 202424.9025.2124.6324.9024.3250,239
Mar 15, 202424.8325.1624.5524.9224.3439,488
Mar 14, 202425.3325.4624.7024.8424.26169,818
Mar 13, 202425.3625.6525.2025.3024.70218,304
Mar 12, 202425.3325.9025.0525.4524.8665,590
Mar 11, 202425.3225.6625.1125.1924.60197,788
Mar 08, 202425.2725.4724.8925.1324.5427,416
Mar 07, 202424.7425.2024.5425.0524.46177,256
Mar 06, 202425.1925.4924.8125.1324.542,888,998
Mar 05, 202424.7825.1124.6525.0124.43351,790
Mar 04, 202425.4425.6524.8724.9824.39107,219
Mar 01, 202425.0125.5124.8625.2624.66185,903
Feb 29, 202425.6726.9025.2325.6525.05970,571
Feb 28, 202426.6426.7825.5225.6625.061,462,364
Feb 27, 202426.3526.6426.0926.5825.96420,646
Feb 26, 202426.4226.7525.9926.1225.51291,808
Feb 23, 202427.5527.5126.9027.0826.45126,535
Feb 22, 202427.7327.9527.4727.6627.01185,159
Feb 21, 202427.5827.7427.3727.4726.83148,487
Feb 20, 202427.3227.6127.1127.5526.91214,256
Feb 19, 202427.4227.5427.1627.3826.742,567,920
Feb 16, 202427.2727.8827.2727.6426.99342,139
Feb 15, 202427.1027.6126.8527.0626.42193,336
Feb 14, 202427.5727.8727.3227.5826.93528,735
Feb 13, 202427.3528.2427.3427.6026.95192,495
Feb 12, 202426.8427.3326.6627.2626.62358,489
Feb 09, 202427.8328.0126.9126.9826.35655,032
Feb 08, 202429.0430.0027.0327.4426.80769,323
Feb 07, 202431.5831.6731.1931.4330.691,550,431
Feb 06, 202431.4131.8530.9631.6630.91557,038
Feb 05, 202431.4331.8231.0031.3530.61205,672
Feb 02, 202432.1532.1531.6731.6830.9417,897
Feb 01, 202431.9832.3731.7432.1331.3848,275
Jan 31, 202432.7632.7732.0332.1831.43151,742
Jan 30, 202432.8533.7132.3732.5931.8228,685
Jan 29, 202432.6733.6032.2832.8432.07279,675
Jan 26, 202432.1233.0231.9132.8732.101,603,965
Jan 25, 202432.1832.4431.9131.9131.17616,423
Jan 24, 202431.9232.3431.8732.1131.3656,419
Jan 23, 202431.4031.9731.2231.7130.9767,896
Jan 22, 202431.3331.5430.8931.1630.43151,814
Jan 19, 202431.8031.9831.0631.1630.43429,113
Jan 18, 202432.1732.2631.7531.7531.01272,355
Jan 17, 202432.3832.3831.8732.2331.48123,856
Jan 16, 202432.0432.7331.9232.4931.72133,878
Jan 15, 202432.6032.7932.2832.4131.65141,079
Jan 12, 202432.2732.7732.1632.4831.7278,527
Jan 11, 202432.0732.3231.8832.0931.34119,280
Jan 10, 202432.0432.4831.9231.9731.22164,564
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...