Neste OYJ (PK) (NTOIY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -7.78267254038 | 6.81 | 6.93 | 6.25 | 46441 | 6.71380813 | DR |
| 4 | -0.5399 | -7.91653836567 | 6.8199 | 6.9325 | 6.23 | 122866 | 6.59965821 | DR |
| 12 | -0.67 | -9.64028776978 | 6.95 | 7.655 | 5.53 | 176745 | 6.57310497 | DR |
| 26 | -3.88 | -38.188976378 | 10.16 | 12.07 | 5.53 | 140216 | 7.93708237 | DR |
| 52 | -11.245 | -64.1654778887 | 17.525 | 17.546 | 5.53 | 119085 | 9.40120707 | DR |
| 156 | -15.77 | -71.5192743764 | 22.05 | 26.03 | 5.53 | 66011 | 13.90151972 | DR |
| 260 | -13.7 | -68.5685685686 | 19.98 | 39.4199 | 5.53 | 53150 | 16.7947538 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 6.28 | -0.24 | -3.68 | 6.415 | 6.49 | 6.25 | 210041 |
| 1738276080 | 6.5199999 | 0.12 | 1.87 | 6.3975 | 6.5199999 | 6.39 | 47497 |
| 1738189740 | 6.4 | -0.27 | -4.05 | 6.5 | 6.5 | 6.4 | 24646 |
| 1738103280 | 6.67 | -0.19 | -2.77 | 6.69 | 6.7 | 6.6 | 53076 |
| 1738016820 | 6.86 | -0.07 | -1.01 | 6.7325 | 6.89 | 6.68 | 55207 |
| 1737757440 | 6.93 | 0.24 | 3.59 | 6.81 | 6.93 | 6.75 | 51777 |
| 1737671220 | 6.69 | 0.13 | 1.98 | 6.7 | 6.75 | 6.63 | 75045 |
| 1737584640 | 6.5599999 | -0.08 | -1.20 | 6.6425 | 6.6425 | 6.53 | 90859 |
| 1737498540 | 6.64 | 0.19 | 2.95 | 6.6599 | 6.69 | 6.34 | 148909 |
| 1737152880 | 6.45 | 0.04 | 0.64 | 6.45 | 6.54 | 6.4 | 21377 |
| 1737066420 | 6.409 | -0.27 | -4.05 | 6.54 | 6.54 | 6.3 | 92395 |
| 1736979720 | 6.6792 | 0.25 | 3.88 | 6.78 | 6.78 | 6.57 | 38140 |
| 1736893380 | 6.43 | -0.02 | -0.23 | 6.4084 | 6.5 | 6.37 | 357102 |
| 1736806800 | 6.445 | 0.17 | 2.63 | 6.39 | 6.48 | 6.24 | 211830 |
| 1736547720 | 6.28 | -0.29 | -4.41 | 6.59 | 6.59 | 6.23 | 98783 |
| 1736375340 | 6.57 | -0.21 | -3.10 | 6.4325 | 6.57 | 6.415 | 106574 |
| 1736288940 | 6.78 | 0 | 0.00 | 6.9325 | 6.9325 | 6.68 | 412443 |
| 1736202360 | 6.78 | 0.22 | 3.35 | 6.66 | 6.93 | 6.66 | 221458 |
| 1735942980 | 6.5599999 | 0.22 | 3.47 | 6.8199 | 6.8199 | 6.47 | 104466 |
| 1735856700 | 6.34 | 0.1 | 1.60 | 6.3701 | 6.43 | 6.3 | 123507 |
| 1735683960 | 6.24 | -0.03 | -0.48 | 6.208 | 6.24 | 6.0975 | 80233 |
| 1735597740 | 6.2699999 | 0.21 | 3.47 | 6.0075 | 6.3 | 6.0075 | 163336 |
| 1735338000 | 6.0599999 | 0.18 | 3.06 | 6 | 6.12 | 5.86 | 66262 |
| 1735252020 | 5.88 | 0.1 | 1.65 | 5.835 | 5.88 | 5.8175 | 139356 |
| 1735078200 | 5.78444 | 0.03 | 0.60 | 5.75 | 5.94 | 5.5599999 | 29868 |
| 1734992400 | 5.75 | -0.03 | -0.52 | 5.625 | 5.79 | 5.53 | 743286 |
| 1734733200 | 5.78 | -0.09 | -1.53 | 5.72 | 5.83 | 5.7175 | 1201812 |
| 1734646800 | 5.87 | -0.06 | -1.01 | 6.005 | 6.005 | 5.87 | 374848 |
| 1734560940 | 5.93 | -0.42 | -6.61 | 6.21 | 6.22 | 5.92 | 283540 |
| 1734474360 | 6.35 | -0.07 | -1.09 | 6.4 | 6.41 | 6.3099999 | 139590 |
| 1734388140 | 6.42 | -0.19 | -2.87 | 6.44 | 6.71 | 6.4 | 249180 |
| 1734128940 | 6.61 | -0.1 | -1.49 | 6.805 | 6.805 | 6.57 | 84100 |
| 1734042480 | 6.71 | -0.18 | -2.61 | 6.81 | 6.85 | 6.68 | 148461 |
| 1733955900 | 6.89 | -0.06 | -0.86 | 6.935 | 6.935 | 6.83 | 149813 |
| 1733869200 | 6.95 | 0.02 | 0.29 | 7.02 | 7.18 | 6.92 | 181721 |
| 1733782800 | 6.93 | -0.17 | -2.39 | 7.22 | 7.22 | 6.92 | 148479 |
| 1733523600 | 7.1 | 0.19 | 2.75 | 6.91 | 7.1 | 6.89 | 147494 |
| 1733437500 | 6.91 | -0.27 | -3.76 | 6.97 | 6.975 | 6.91 | 170370 |
| 1733350980 | 7.18 | -0.23 | -3.10 | 7.23 | 7.365 | 7.03 | 140482 |
| 1733264700 | 7.41 | -0.12 | -1.59 | 7.6 | 7.6 | 7.2475 | 279329 |
| 1733178180 | 7.53 | -0.01 | -0.13 | 7.55 | 7.655 | 7.52 | 167483 |
| 1732918200 | 7.54 | 0.08 | 1.07 | 7.5401 | 7.585 | 7.475 | 43468 |
| 1732746540 | 7.46 | 0.11 | 1.50 | 7.36 | 7.5 | 7.36 | 182641 |
| 1732660140 | 7.35 | -0.07 | -0.94 | 7.395 | 7.43 | 7.285 | 179860 |
| 1732573560 | 7.42 | -0.04 | -0.54 | 7.46 | 7.46 | 7.33 | 241806 |
| 1732314000 | 7.46 | 0.01 | 0.13 | 7.25 | 7.46 | 7.25 | 99314 |
| 1732227900 | 7.45 | 0.18 | 2.48 | 7.31 | 7.49 | 7.31 | 100579 |
| 1732141740 | 7.27 | 0.07 | 0.97 | 7.25 | 7.38 | 7.1 | 56278 |
| 1732054800 | 7.2 | -0.15 | -2.04 | 7.18 | 7.23 | 7.16 | 208129 |
| 1731968640 | 7.35 | 0.16 | 2.23 | 6.99 | 7.35 | 6.99 | 223131 |
| 1731709260 | 7.19 | 0.04 | 0.56 | 7.11 | 7.32 | 7.11 | 129949 |
| 1731622800 | 7.15 | 0.11 | 1.56 | 7.27 | 7.29 | 7.13 | 146882 |
| 1731536760 | 7.04 | 0.24 | 3.53 | 6.78 | 7.05 | 6.78 | 213204 |
| 1731450480 | 6.8 | -0.14 | -2.02 | 6.84 | 6.84 | 6.755 | 169825 |
| 1731363600 | 6.94 | 0.08 | 1.17 | 6.8 | 7.03 | 6.8 | 205109 |
| 1731104400 | 6.86 | -0.26 | -3.65 | 6.95 | 6.95 | 6.63 | 96691 |
| 1731018540 | 7.12 | 0.18 | 2.59 | 7.1 | 7.47 | 7.1 | 140005 |
| 1730931600 | 6.94 | -0.65 | -8.56 | 6.95 | 7 | 6.834 | 98645 |
| 1730845680 | 7.59 | -0.01 | -0.13 | 7.51 | 8.13 | 7.51 | 165689 |
| 1730759160 | 7.6 | 0.02 | 0.26 | 7.5785 | 7.62 | 7.56 | 114909 |
| 1730496420 | 7.58 | -0.35 | -4.41 | 7.77 | 7.77 | 7.52 | 55573 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
