Raisio Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.260	2.330	2.260	2.280	2.280	5,263
2026-10-15	2.260	2.290	2.260	2.260	2.260	2,943
2026-10-14	2.240	2.280	2.240	2.260	2.260	3,476
2026-10-13	2.260	2.290	2.230	2.260	2.260	1,858
2026-10-12	2.280	2.290	2.240	2.260	2.260	5,062
2026-10-09	2.260	2.280	2.260	2.280	2.280	1,739
2026-10-08	2.270	2.280	2.250	2.260	2.260	1,577
2026-10-07	2.290	2.290	2.230	2.270	2.270	2,088
2026-10-06	2.230	2.280	2.230	2.280	2.280	7,849
2026-10-05	2.270	2.270	2.240	2.260	2.260	13,129
2026-10-02	2.280	2.300	2.240	2.300	2.300	10,761
2026-10-01	2.290	2.290	2.260	2.280	2.280	4,358
2026-09-30	2.290	2.310	2.280	2.310	2.310	2,257
2026-09-29	2.280	2.300	2.280	2.290	2.290	1,620
2026-09-28	2.290	2.290	2.250	2.280	2.280	7,984
2026-09-25	2.280	2.300	2.270	2.290	2.290	9,687
2026-09-24	2.250	2.300	2.250	2.280	2.280	3,717
2026-09-23	2.320	2.320	2.240	2.240	2.240	19,831
2026-09-22	2.330	2.370	2.260	2.260	2.260	34,398
2026-09-21	2.360	2.370	2.300	2.320	2.320	26,432
2026-09-18	2.350	2.380	2.350	2.370	2.370	8,672
2026-09-17	2.420	2.460	2.380	2.400	2.400	17,528
2026-09-16	2.460	2.460	2.410	2.450	2.450	852
2026-09-15	2.450	2.450	2.410	2.450	2.450	6,803
2026-09-14	2.480	2.480	2.410	2.450	2.450	6,064
2026-09-11	2.470	2.490	2.450	2.490	2.490	5,264
2026-09-10	2.500	2.500	2.460	2.460	2.460	3,328
2026-09-09	2.470	2.500	2.460	2.490	2.490	8,736
2026-09-08	2.480	2.500	2.460	2.460	2.460	2,000
2026-09-07	2.460	2.510	2.460	2.480	2.480	11,209
2026-09-04	2.460	2.490	2.450	2.460	2.460	1,623
2026-09-03	2.460	2.500	2.460	2.460	2.460	6,697
2026-09-02	2.470	2.490	2.460	2.490	2.490	1,898
2026-09-01	2.520	2.520	2.470	2.470	2.470	4,522
2026-08-31	2.520	2.520	2.480	2.480	2.480	1,419
2026-08-28	2.490	2.540	2.490	2.500	2.500	5,015
2026-08-27	2.520	2.520	2.480	2.480	2.480	2,313
2026-08-26	2.500	2.530	2.490	2.500	2.500	1,700
2026-08-25	2.500	2.540	2.490	2.490	2.490	3,561
2026-08-24	2.490	2.520	2.470	2.490	2.490	4,174
2026-08-21	2.460	2.510	2.460	2.490	2.490	1,705
2026-08-20	2.480	2.500	2.460	2.460	2.460	24,775
2026-08-19	2.500	2.500	2.460	2.460	2.460	9,755
2026-08-18	2.520	2.520	2.480	2.480	2.480	958
2026-08-17	2.510	2.520	2.460	2.520	2.520	7,496
2026-08-14	2.560	2.560	2.500	2.500	2.500	8,460
2026-08-13	2.540	2.600	2.510	2.510	2.510	5,797
2026-08-12	2.580	2.610	2.500	2.550	2.550	11,804
2026-08-11	2.600	2.660	2.600	2.610	2.610	10,820
2026-08-10	2.660	2.660	2.600	2.600	2.600	2,141
2026-08-07	2.570	2.650	2.570	2.650	2.650	7,572
2026-08-06	2.660	2.660	2.580	2.630	2.630	2,977
2026-08-05	2.600	2.640	2.570	2.580	2.580	7,364
2026-08-04	2.570	2.640	2.560	2.600	2.600	3,497
2026-08-03	2.650	2.650	2.570	2.600	2.600	4,996
2026-07-31	2.630	2.650	2.570	2.650	2.650	995
2026-07-30	2.630	2.630	2.580	2.630	2.630	78
2026-07-29	2.650	2.650	2.590	2.630	2.630	537
2026-07-28	2.600	2.650	2.580	2.650	2.650	1,293
2026-07-27	2.570	2.660	2.570	2.590	2.590	3,597

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.1500 EUR
2025-04-16	0.0300 EUR
2024-04-10	0.1100 EUR
2023-04-21	0.0800 EUR
2022-04-13	0.1000 EUR
2021-04-14	0.1300 EUR
2020-04-28	0.1300 EUR
2019-03-20	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.