Neste Oyj (NTOIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

27.09

-1.01

(-3.61%)

At close: 12:31PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	27.09	27.09	27.09	27.09	27.09	16,201
Apr 23, 2024	28.10	28.10	28.10	28.10	28.10	-
Apr 22, 2024	28.10	28.10	28.10	28.10	28.10	1,000
Apr 19, 2024	28.50	28.50	28.50	28.50	28.50	-
Apr 18, 2024	28.50	28.50	28.50	28.50	28.50	700
Apr 17, 2024	28.50	28.50	28.50	28.50	28.50	-
Apr 16, 2024	28.50	28.50	28.50	28.50	28.50	-
Apr 15, 2024	28.50	28.50	28.50	28.50	28.50	100
Apr 12, 2024	29.00	29.00	29.00	29.00	29.00	-
Apr 11, 2024	29.00	29.00	29.00	29.00	29.00	-
Apr 10, 2024	29.00	29.00	29.00	29.00	29.00	200
Apr 09, 2024	27.05	27.05	27.05	27.05	27.05	-
Apr 08, 2024	27.05	27.05	27.05	27.05	27.05	-
Apr 05, 2024	27.05	27.05	27.05	27.05	27.05	-
Apr 04, 2024	27.05	27.05	27.05	27.05	27.05	-
Apr 03, 2024	27.05	27.05	27.05	27.05	27.05	200
Apr 02, 2024	28.10	28.10	28.10	28.10	28.10	-
Apr 01, 2024	28.10	28.10	28.10	28.10	28.10	300
Mar 28, 2024	26.86	26.86	26.86	26.86	26.86	300
Mar 28, 2024	0.65 Dividend
Mar 27, 2024	27.55	27.55	27.55	27.55	26.90	-
Mar 26, 2024	27.55	27.55	27.55	27.55	26.90	-
Mar 25, 2024	27.54	27.55	27.54	27.55	26.90	200
Mar 22, 2024	27.00	27.00	27.00	27.00	26.36	-
Mar 21, 2024	27.00	27.00	27.00	27.00	26.36	-
Mar 20, 2024	27.00	27.00	27.00	27.00	26.36	-
Mar 19, 2024	27.00	27.00	27.00	27.00	26.36	200
Mar 18, 2024	27.80	27.80	27.80	27.80	27.14	-
Mar 15, 2024	27.80	27.80	27.80	27.80	27.14	100
Mar 14, 2024	26.93	26.93	26.93	26.93	26.29	700
Mar 13, 2024	27.60	27.60	27.60	27.60	26.95	100
Mar 12, 2024	28.10	28.45	28.10	28.45	27.78	1,000
Mar 11, 2024	27.50	27.50	27.50	27.50	26.85	1,000
Mar 08, 2024	27.57	27.57	27.57	27.57	26.92	-
Mar 07, 2024	27.57	27.57	27.57	27.57	26.92	-
Mar 06, 2024	27.57	27.57	27.57	27.57	26.92	-
Mar 05, 2024	27.57	27.57	27.57	27.57	26.92	-
Mar 04, 2024	27.57	27.57	27.57	27.57	26.92	100
Mar 01, 2024	27.92	27.92	27.92	27.92	27.26	-
Feb 29, 2024	27.39	27.92	26.93	27.92	27.26	8,000
Feb 28, 2024	28.10	28.10	28.10	28.10	27.44	-
Feb 27, 2024	28.10	28.10	28.10	28.10	27.44	-
Feb 26, 2024	28.37	28.37	28.10	28.10	27.44	1,300
Feb 23, 2024	29.24	29.24	29.24	29.24	28.55	-
Feb 22, 2024	29.24	29.24	29.24	29.24	28.55	-
Feb 21, 2024	29.24	29.24	29.24	29.24	28.55	-
Feb 20, 2024	29.24	29.24	29.24	29.24	28.55	-
Feb 16, 2024	29.24	29.24	29.24	29.24	28.55	-
Feb 15, 2024	29.24	29.24	29.24	29.24	28.55	-
Feb 14, 2024	29.24	29.24	29.24	29.24	28.55	-
Feb 13, 2024	29.24	29.24	29.24	29.24	28.55	-
Feb 12, 2024	29.24	29.24	29.24	29.24	28.55	-
Feb 09, 2024	29.24	29.24	29.24	29.24	28.55	200
Feb 08, 2024	30.44	30.44	30.44	30.44	29.72	1,200
Feb 07, 2024	34.50	34.50	34.50	34.50	33.69	-
Feb 06, 2024	34.50	34.50	34.50	34.50	33.69	300
Feb 05, 2024	35.40	35.40	35.40	35.40	34.56	-
Feb 02, 2024	35.40	35.40	35.40	35.40	34.56	-
Feb 01, 2024	35.40	35.40	35.40	35.40	34.56	-
Jan 31, 2024	35.40	35.40	35.40	35.40	34.56	-
Jan 30, 2024	35.40	35.40	35.40	35.40	34.56	-
Jan 29, 2024	35.40	35.40	35.40	35.40	34.56	100
Jan 26, 2024	35.80	35.80	35.80	35.80	34.96	7,900
Jan 25, 2024	34.71	34.71	34.71	34.71	33.89	1,800
Jan 24, 2024	34.00	34.00	34.00	34.00	33.20	-
Jan 23, 2024	34.00	34.00	34.00	34.00	33.20	-
Jan 22, 2024	34.00	34.00	34.00	34.00	33.20	-
Jan 19, 2024	34.00	34.00	34.00	34.00	33.20	100
Jan 18, 2024	35.13	35.13	35.13	35.13	34.30	7,400
Jan 17, 2024	35.13	35.13	35.13	35.13	34.30	-
Jan 16, 2024	35.42	35.42	35.13	35.13	34.30	200
Jan 12, 2024	35.14	35.14	35.14	35.14	34.31	100
Jan 11, 2024	34.93	34.93	34.93	34.93	34.11	-
Jan 10, 2024	34.93	34.93	34.93	34.93	34.11	2,600
Jan 09, 2024	34.94	34.94	34.94	34.94	34.11	1,900
Jan 08, 2024	34.94	34.94	34.94	34.94	34.11	-
Jan 05, 2024	34.94	34.94	34.94	34.94	34.11	-
Jan 04, 2024	34.94	34.94	34.94	34.94	34.11	-
Jan 03, 2024	34.94	34.94	34.94	34.94	34.11	200
Jan 02, 2024	36.76	36.76	36.76	36.76	35.89	-
Dec 29, 2023	36.76	36.76	36.76	36.76	35.89	-
Dec 28, 2023	36.76	36.76	36.76	36.76	35.89	-
Dec 27, 2023	36.76	36.76	36.76	36.76	35.89	-
Dec 26, 2023	36.76	36.76	36.76	36.76	35.89	-
Dec 22, 2023	36.76	36.76	36.76	36.76	35.89	-
Dec 21, 2023	36.76	36.76	36.76	36.76	35.89	-
Dec 20, 2023	36.76	36.76	36.76	36.76	35.89	-
Dec 19, 2023	36.76	36.76	36.76	36.76	35.89	100
Dec 18, 2023	38.53	38.53	38.53	38.53	37.63	-
Dec 15, 2023	38.53	38.53	38.53	38.53	37.63	-
Dec 14, 2023	38.53	38.53	38.53	38.53	37.63	100
Dec 13, 2023	37.78	37.78	37.78	37.78	36.89	300
Dec 12, 2023	37.79	37.79	37.79	37.79	36.90	-
Dec 11, 2023	37.79	37.79	37.79	37.79	36.90	-
Dec 08, 2023	37.83	37.83	37.79	37.79	36.90	5,200
Dec 07, 2023	37.53	37.53	37.53	37.53	36.64	-
Dec 06, 2023	37.53	37.53	37.53	37.53	36.64	-
Dec 05, 2023	37.53	37.53	37.53	37.53	36.64	-
Dec 04, 2023	37.53	37.53	37.53	37.53	36.64	-
Dec 01, 2023	37.53	37.53	37.53	37.53	36.64	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7297-0.0001(-0.01%)

CRUDE OIL82.80-0.01(-0.01%)

Bitcoin CAD87,908.91-3,131.56(-3.44%)

Neste Oyj (NTOIF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7297
-0.0001(-0.01%)

CRUDE OIL
82.80
-0.01(-0.01%)

Bitcoin CAD
87,908.91
-3,131.56(-3.44%)