Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	2.050	2.100	1.900	2.070	1.847	12,392
2023-09-06	2.070	2.080	2.050	2.050	1.830	5,492
2023-09-05	2.090	2.100	2.090	2.100	1.874	102
2023-09-04	2.150	2.150	2.070	2.090	1.865	4,607
2023-09-01	2.100	2.110	2.100	2.110	1.883	1,307
2023-08-31	2.110	2.110	2.080	2.110	1.883	3,078
2023-08-30	2.160	2.170	2.110	2.110	1.883	9,484
2023-08-29	2.180	2.190	2.180	2.190	1.954	2,200
2023-08-28	2.180	2.190	2.150	2.150	1.919	9,518
2023-08-25	2.170	2.200	2.160	2.200	1.963	1,433
2023-08-24	2.150	2.200	2.150	2.190	1.954	3,359
2023-08-23	2.140	2.140	2.130	2.130	1.901	107
2023-08-22	2.100	2.100	2.090	2.100	1.874	5,010
2023-08-21	2.130	2.130	2.090	2.110	1.883	920
2023-08-18	2.070	2.140	2.070	2.130	1.901	3,529
2023-08-17	2.020	2.070	2.020	2.070	1.847	2,679
2023-08-16	2.020	2.030	2.020	2.020	1.803	1,412
2023-08-15	2.090	2.090	2.020	2.030	1.812	3,403
2023-08-14	2.050	2.110	2.050	2.090	1.865	5,824
2023-08-11	2.050	2.050	2.020	2.020	1.803	2,761
2023-08-10	2.010	2.050	2.010	2.010	1.794	1,404
2023-08-09	2.000	2.060	1.990	2.050	1.830	6,686
2023-08-08	2.060	2.060	1.945	1.950	1.740	4,983
2023-08-07	1.980	1.980	1.915	1.965	1.754	4,216
2023-08-04	1.965	1.990	1.910	1.910	1.705	3,382
2023-08-03	1.915	1.990	1.915	1.950	1.740	3,154
2023-08-02	1.950	1.965	1.900	1.915	1.709	4,131
2023-08-01	1.970	2.000	1.950	1.950	1.740	3,992
2023-07-31	1.945	1.980	1.940	1.970	1.758	998
2023-07-28	1.970	1.970	1.950	1.960	1.749	698
2023-07-27	1.945	1.945	1.935	1.935	1.727	1,777
2023-07-26	1.980	1.995	1.900	1.945	1.736	36,388
2023-07-25	1.990	2.000	1.970	1.980	1.767	7,138
2023-07-24	1.980	2.070	1.980	1.980	1.767	3,107
2023-07-21	1.985	2.050	1.980	1.980	1.767	5,350
2023-07-20	1.970	2.020	1.970	1.980	1.767	712
2023-07-19	2.060	2.060	2.010	2.050	1.830	2,052
2023-07-18	2.000	2.080	1.965	2.080	1.856	4,583
2023-07-17	2.010	2.020	2.000	2.000	1.785	2,099
2023-07-14	2.000	2.030	2.000	2.010	1.794	1,707
2023-07-13	2.050	2.050	1.990	2.040	1.821	4,200
2023-07-12	2.000	2.070	2.000	2.070	1.847	2,589
2023-07-11	2.000	2.020	1.970	2.000	1.785	3,663
2023-07-10	2.020	2.050	1.970	2.000	1.785	8,295
2023-07-07	2.040	2.100	2.000	2.100	1.874	3,217
2023-07-06	2.070	2.100	2.050	2.050	1.830	2,065
2023-07-04	2.140	2.140	2.080	2.080	1.856	802
2023-07-03	2.090	2.110	2.050	2.070	1.847	3,243
2023-06-30	2.100	2.120	2.050	2.050	1.830	2,077
2023-06-29	2.110	2.110	2.060	2.070	1.847	1,434
2023-06-28	2.120	2.120	2.080	2.100	1.874	3,996
2023-06-27	2.090	2.100	2.090	2.090	1.865	719
2023-06-26	2.100	2.140	2.080	2.090	1.865	8,785
2023-06-22	2.110	2.110	2.070	2.100	1.874	7,581
2023-06-21	2.240	2.240	2.110	2.110	1.883	6,794
2023-06-20	2.170	2.170	2.110	2.110	1.883	2,991
2023-06-19	2.250	2.250	2.150	2.150	1.919	1,121
2023-06-16	2.180	2.210	2.170	2.170	1.937	1,712
2023-06-15	2.180	2.240	2.180	2.230	1.990	1,366
2023-06-14	2.220	2.240	2.220	2.240	1.999	38

← NewerPage 14 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.