Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.170	2.190	2.150	2.150	2.011	1,795
2024-08-20	2.210	2.220	2.180	2.200	2.058	5,019
2024-08-19	2.200	2.240	2.190	2.240	2.096	1,575
2024-08-16	2.210	2.210	2.170	2.200	2.058	1,045
2024-08-15	2.210	2.210	2.180	2.210	2.067	1,403
2024-08-14	2.180	2.210	2.170	2.210	2.067	5,442
2024-08-13	2.200	2.200	2.160	2.190	2.049	1,174
2024-08-12	2.220	2.220	2.200	2.200	2.058	303
2024-08-09	2.180	2.200	2.160	2.190	2.049	11,008
2024-08-08	2.150	2.220	2.140	2.180	2.039	2,882
2024-08-07	2.120	2.150	2.100	2.150	2.011	20,209
2024-08-06	2.060	2.060	1.980	2.060	1.927	29,600
2024-08-05	2.110	2.110	2.010	2.080	1.946	7,451
2024-08-02	2.130	2.130	2.080	2.110	1.974	2,670
2024-08-01	2.120	2.130	2.100	2.100	1.965	527
2024-07-31	2.100	2.140	2.080	2.080	1.946	12,338
2024-07-30	2.060	2.090	2.060	2.060	1.927	2,704
2024-07-29	2.090	2.090	2.050	2.050	1.918	1,292
2024-07-26	2.070	2.090	2.070	2.090	1.955	542
2024-07-25	2.040	2.080	2.000	2.050	1.918	2,162
2024-07-24	2.090	2.090	2.010	2.040	1.908	8,650
2024-07-23	2.050	2.090	2.050	2.070	1.937	587
2024-07-22	2.040	2.080	2.000	2.030	1.899	2,502
2024-07-19	2.020	2.050	2.020	2.030	1.899	2,117
2024-07-18	2.020	2.050	2.020	2.030	1.899	2,281
2024-07-17	2.040	2.040	2.000	2.010	1.880	1,026
2024-07-16	2.040	2.040	2.010	2.040	1.908	1,176
2024-07-15	2.000	2.060	2.000	2.060	1.927	7,708
2024-07-12	1.985	1.985	1.985	1.985	1.857	151
2024-07-11	1.990	2.000	1.980	2.000	1.871	4,465
2024-07-10	2.000	2.000	1.985	2.000	1.871	1,909
2024-07-09	2.020	2.030	2.000	2.000	1.871	6,591
2024-07-08	2.010	2.050	2.010	2.040	1.908	6,055
2024-07-05	2.050	2.050	2.010	2.010	1.880	4,160
2024-07-04	2.070	2.070	2.040	2.040	1.908	533
2024-07-03	2.070	2.070	2.010	2.070	1.937	51
2024-07-02	2.010	2.010	2.010	2.010	1.880	200
2024-07-01	2.010	2.020	2.000	2.010	1.880	3,569
2024-06-28	2.000	2.020	2.000	2.010	1.880	4,050
2024-06-27	2.010	2.040	2.000	2.010	1.880	1,103
2024-06-26	2.050	2.050	2.000	2.040	1.908	1,515
2024-06-25	2.050	2.080	1.980	2.000	1.871	3,241
2024-06-24	2.010	2.050	1.980	2.010	1.880	11,713
2024-06-20	2.020	2.020	2.010	2.010	1.880	1,037
2024-06-19	2.020	2.090	2.000	2.010	1.880	1,487
2024-06-18	2.080	2.080	1.980	2.020	1.890	3,365
2024-06-17	2.050	2.090	2.000	2.090	1.955	403
2024-06-14	2.010	2.090	2.010	2.010	1.880	1,909
2024-06-13	2.070	2.070	1.990	1.990	1.862	8,192
2024-06-12	2.080	2.080	2.020	2.050	1.918	1,460
2024-06-11	2.020	2.030	2.020	2.030	1.899	482
2024-06-10	2.070	2.070	2.000	2.060	1.927	2,127
2024-06-07	2.090	2.090	2.040	2.070	1.937	687
2024-06-06	2.130	2.130	2.090	2.090	1.955	530
2024-06-05	2.080	2.080	2.030	2.030	1.899	2,307
2024-06-04	2.050	2.090	2.040	2.070	1.937	4,859
2024-06-03	2.080	2.080	2.040	2.040	1.908	1,351
2024-05-31	2.080	2.080	2.020	2.020	1.890	2,616
2024-05-30	2.040	2.070	1.970	2.070	1.937	8,885
2024-05-29	2.030	2.070	1.990	2.040	1.908	1,538

← NewerPage 10 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.