Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	1.990	2.090	1.990	2.030	1.899	6,782
2024-05-27	2.050	2.070	2.050	2.060	1.927	1,487
2024-05-24	2.060	2.070	2.050	2.070	1.937	1,688
2024-05-23	2.030	2.060	2.030	2.060	1.927	662
2024-05-22	2.060	2.060	2.020	2.040	1.908	2,740
2024-05-21	2.040	2.040	2.000	2.010	1.880	1,187
2024-05-20	2.000	2.070	2.000	2.070	1.937	4,710
2024-05-17	2.030	2.070	1.965	1.990	1.862	5,973
2024-05-16	2.030	2.030	1.950	2.030	1.899	3,212
2024-05-15	2.070	2.070	1.985	2.030	1.899	17,670
2024-05-14	2.080	2.080	2.060	2.070	1.937	1,742
2024-05-13	2.080	2.080	2.070	2.080	1.946	2,152
2024-05-10	2.150	2.150	2.050	2.070	1.937	4,815
2024-05-08	2.070	2.080	2.050	2.070	1.937	1,663
2024-05-07	2.080	2.100	2.060	2.080	1.946	12,063
2024-05-06	2.140	2.190	2.060	2.080	1.946	8,526
2024-05-03	2.130	2.130	2.040	2.130	1.993	834
2024-05-02	1.975	2.130	1.975	2.130	1.993	984
2024-04-30	2.140	2.140	2.010	2.050	1.918	7,403
2024-04-29	2.090	2.150	2.070	2.140	2.002	2,083
2024-04-26	2.080	2.080	2.040	2.070	1.937	3,080
2024-04-25	2.070	2.090	2.020	2.070	1.937	1,574
2024-04-24	2.020	2.080	2.020	2.070	1.937	2,992
2024-04-23	2.080	2.100	2.050	2.090	1.955	2,995
2024-04-22	2.110	2.110	2.060	2.080	1.946	3,340
2024-04-19	2.170	2.170	2.110	2.110	1.974	746
2024-04-18	2.120	2.190	2.060	2.080	1.946	3,653
2024-04-17	2.200	2.210	2.100	2.120	1.983	3,175
2024-04-16	2.220	2.220	2.200	2.200	2.058	106
2024-04-15	2.060	2.270	2.060	2.200	2.058	1,158
2024-04-12	2.330	2.330	2.220	2.280	2.133	1,470
2024-04-11	2.310	2.390	2.310	2.380	2.227	1,549
2024-04-10	2.400	2.400	2.240	2.300	2.152	1,546
2024-04-09	2.390	2.420	2.300	2.390	2.133	7,370
2024-04-08	2.300	2.410	2.230	2.410	2.151	5,164
2024-04-05	2.390	2.390	2.220	2.300	2.053	2,156
2024-04-04	2.200	2.390	2.170	2.220	1.981	3,530
2024-04-03	2.250	2.300	2.200	2.200	1.963	2,997
2024-04-02	2.260	2.310	2.170	2.250	2.008	4,238
2024-03-28	2.300	2.310	2.260	2.260	2.017	3,090
2024-03-27	2.310	2.310	2.260	2.270	2.026	701
2024-03-26	2.250	2.310	2.250	2.310	2.062	3,498
2024-03-25	2.250	2.250	2.160	2.250	2.008	2,337
2024-03-22	2.230	2.250	2.160	2.250	2.008	1,782
2024-03-21	2.220	2.230	2.110	2.200	1.963	11,354
2024-03-20	2.270	2.270	2.150	2.230	1.990	1,110
2024-03-19	2.250	2.310	2.250	2.270	2.026	2,936
2024-03-18	2.160	2.270	2.120	2.250	2.008	7,294
2024-03-15	2.140	2.180	2.140	2.160	1.928	3,139
2024-03-14	2.150	2.150	2.140	2.140	1.910	1,690
2024-03-13	2.150	2.150	2.120	2.150	1.919	1,361
2024-03-12	2.200	2.200	2.150	2.150	1.919	887
2024-03-11	2.090	2.330	2.090	2.200	1.963	3,708
2024-03-08	2.090	2.090	2.080	2.090	1.865	1,915
2024-03-07	2.060	2.070	2.040	2.070	1.847	2,200
2024-03-06	2.070	2.070	1.995	2.060	1.838	2,882
2024-03-05	2.030	2.070	2.010	2.070	1.847	5,051
2024-03-04	2.080	2.160	2.030	2.070	1.847	2,344
2024-03-01	2.100	2.160	2.100	2.160	1.928	168
2024-02-29	2.120	2.140	2.050	2.140	1.910	3,197

← NewerPage 11 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.