Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	2.080	2.130	2.080	2.120	1.892	3,543
2024-02-27	2.060	2.120	2.040	2.080	1.856	1,683
2024-02-26	2.100	2.130	2.050	2.120	1.892	10,050
2024-02-23	2.100	2.110	2.010	2.110	1.883	5,725
2024-02-22	2.090	2.110	2.010	2.100	1.874	1,703
2024-02-21	2.100	2.100	2.050	2.090	1.865	2,920
2024-02-20	2.050	2.090	2.050	2.050	1.830	3,488
2024-02-19	2.050	2.050	2.000	2.050	1.830	7,068
2024-02-16	2.090	2.090	2.010	2.050	1.830	2,719
2024-02-15	2.010	2.050	2.000	2.050	1.830	6,221
2024-02-14	1.980	2.050	1.980	2.050	1.830	4,153
2024-02-13	2.000	2.060	2.000	2.060	1.838	13,874
2024-02-12	2.130	2.130	1.900	1.960	1.749	37,095
2024-02-09	2.080	2.100	2.070	2.100	1.874	1,087
2024-02-08	2.110	2.110	2.060	2.070	1.847	690
2024-02-07	2.110	2.110	2.040	2.060	1.838	11,686
2024-02-06	2.170	2.170	2.090	2.110	1.883	2,576
2024-02-05	2.190	2.190	2.090	2.090	1.865	4,571
2024-02-02	2.110	2.130	2.060	2.130	1.901	6,298
2024-02-01	2.120	2.120	2.060	2.110	1.883	2,995
2024-01-31	2.060	2.130	2.060	2.130	1.901	6,492
2024-01-30	2.120	2.120	2.070	2.090	1.865	666
2024-01-29	2.110	2.130	2.050	2.120	1.892	4,065
2024-01-26	2.120	2.120	2.100	2.110	1.883	784
2024-01-25	2.060	2.130	2.060	2.130	1.901	6,133
2024-01-24	2.130	2.130	2.040	2.040	1.821	813
2024-01-23	2.010	2.130	2.010	2.130	1.901	1,969
2024-01-22	2.010	2.040	1.995	2.040	1.821	18,177
2024-01-19	2.040	2.040	2.000	2.040	1.821	4,786
2024-01-18	2.060	2.110	2.010	2.040	1.821	5,820
2024-01-17	2.110	2.120	2.060	2.060	1.838	655
2024-01-16	2.100	2.110	2.040	2.110	1.883	3,692
2024-01-15	2.150	2.150	2.100	2.100	1.874	7,158
2024-01-12	2.180	2.240	2.130	2.150	1.919	2,503
2024-01-11	2.150	2.170	2.060	2.110	1.883	7,080
2024-01-10	2.170	2.170	2.090	2.170	1.937	5,054
2024-01-09	2.090	2.150	2.080	2.150	1.919	1,042
2024-01-08	2.150	2.150	2.090	2.100	1.874	6,814
2024-01-05	2.140	2.140	2.110	2.140	1.910	567
2024-01-04	2.130	2.150	2.060	2.090	1.865	11,906
2024-01-03	2.020	2.130	2.020	2.130	1.901	8,646
2024-01-02	2.140	2.140	2.020	2.020	1.803	9,420
2023-12-29	1.985	2.150	1.985	2.150	1.919	43,507
2023-12-28	1.980	1.980	1.975	1.980	1.767	19,882
2023-12-27	2.000	2.050	1.980	1.980	1.767	11,453
2023-12-22	2.000	2.000	2.000	2.000	1.785	2,104
2023-12-21	1.955	2.040	1.950	1.950	1.740	31,248
2023-12-20	1.950	1.965	1.950	1.965	1.754	6,945
2023-12-19	1.935	1.960	1.935	1.950	1.740	30,694
2023-12-18	1.975	1.975	1.950	1.950	1.740	6,355
2023-12-15	1.950	1.990	1.950	1.990	1.776	57,563
2023-12-14	1.980	1.980	1.945	1.960	1.749	8,187
2023-12-13	1.985	1.985	1.925	1.930	1.722	3,973
2023-12-12	1.955	1.970	1.915	1.960	1.749	10,001
2023-12-11	1.965	1.985	1.905	1.950	1.740	41,734
2023-12-08	1.970	2.000	1.955	1.955	1.745	11,941
2023-12-07	1.955	1.970	1.955	1.970	1.758	1,184
2023-12-05	1.950	1.980	1.925	1.950	1.740	19,304
2023-12-04	1.980	1.980	1.960	1.970	1.758	10,841
2023-12-01	2.000	2.000	1.980	1.990	1.776	2,564

← NewerPage 12 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.