Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.020	2.020	1.970	1.995	1.780	4,123
2023-11-29	1.980	2.030	1.980	2.020	1.803	2,907
2023-11-28	1.990	1.990	1.975	1.975	1.763	4,319
2023-11-27	2.000	2.000	1.980	1.980	1.767	6,317
2023-11-24	1.990	2.020	1.980	2.020	1.803	3,826
2023-11-23	2.000	2.010	2.000	2.010	1.794	26
2023-11-22	2.020	2.020	1.995	2.020	1.803	6,606
2023-11-21	2.030	2.030	2.000	2.000	1.785	1,026
2023-11-20	2.030	2.040	1.980	2.030	1.812	17,203
2023-11-17	1.990	2.050	1.990	2.030	1.812	50
2023-11-16	1.995	2.030	1.960	1.990	1.776	5,353
2023-11-15	2.010	2.010	1.980	1.995	1.780	13,230
2023-11-14	1.960	1.960	1.960	1.960	1.749	250
2023-11-13	1.960	1.970	1.915	1.955	1.745	6,829
2023-11-10	1.950	1.970	1.935	1.970	1.758	5,642
2023-11-09	1.940	1.950	1.910	1.950	1.740	10,358
2023-11-08	1.970	1.970	1.950	1.950	1.740	1,620
2023-11-07	1.970	1.980	1.970	1.980	1.767	779
2023-11-06	2.000	2.020	1.970	1.980	1.767	9,777
2023-11-03	2.050	2.050	2.000	2.020	1.803	479
2023-11-02	2.040	2.050	2.040	2.040	1.821	3,795
2023-11-01	2.040	2.040	2.000	2.000	1.785	479
2023-10-31	1.985	1.990	1.940	1.990	1.776	713
2023-10-30	1.990	1.990	1.960	1.985	1.772	271
2023-10-27	1.930	2.000	1.930	1.990	1.776	2,418
2023-10-26	1.945	1.970	1.920	1.930	1.722	6,270
2023-10-25	2.010	2.030	1.940	2.030	1.812	1,641
2023-10-24	2.000	2.000	2.000	2.000	1.785	251
2023-10-23	1.980	1.980	1.950	1.970	1.758	4,425
2023-10-20	1.975	1.995	1.955	1.980	1.767	924
2023-10-19	2.010	2.010	1.980	2.010	1.794	3,743
2023-10-18	2.010	2.010	1.975	2.010	1.794	946
2023-10-17	2.020	2.020	1.975	2.010	1.794	382
2023-10-16	2.030	2.030	1.970	1.985	1.772	3,590
2023-10-13	2.030	2.030	1.990	2.020	1.803	2,932
2023-10-12	2.020	2.030	1.990	2.030	1.812	1,245
2023-10-11	2.010	2.030	2.000	2.000	1.785	5,361
2023-10-10	2.010	2.020	1.995	2.010	1.794	5,335
2023-10-09	2.030	2.030	1.990	1.990	1.776	3,889
2023-10-06	2.020	2.030	2.020	2.030	1.812	3,923
2023-10-05	2.010	2.030	2.010	2.020	1.803	7,753
2023-10-04	2.010	2.020	1.980	2.010	1.794	581
2023-10-03	2.010	2.030	2.000	2.030	1.812	13,770
2023-10-02	2.060	2.090	2.010	2.010	1.794	3,150
2023-09-29	2.030	2.060	2.030	2.060	1.838	2,268
2023-09-28	2.090	2.090	2.030	2.030	1.812	404
2023-09-27	2.040	2.060	2.010	2.020	1.803	3,077
2023-09-26	2.040	2.040	2.020	2.020	1.803	2,348
2023-09-25	2.060	2.060	2.040	2.040	1.821	2,397
2023-09-22	2.070	2.080	2.060	2.060	1.838	6,569
2023-09-21	2.060	2.070	2.060	2.060	1.838	1,712
2023-09-20	2.040	2.090	2.040	2.060	1.838	10,561
2023-09-19	2.090	2.090	2.040	2.040	1.821	3,864
2023-09-18	2.090	2.090	2.040	2.070	1.847	3,164
2023-09-15	2.070	2.080	2.030	2.060	1.838	10,540
2023-09-14	2.080	2.090	2.020	2.040	1.821	26,125
2023-09-13	2.080	2.080	2.060	2.060	1.838	132
2023-09-12	2.140	2.140	2.060	2.100	1.874	2,713
2023-09-11	2.110	2.110	2.110	2.110	1.883	100
2023-09-08	2.060	2.100	2.050	2.050	1.830	1,175

← NewerPage 13 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.