Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.210	2.220	2.200	2.220	1.981	1,469
2023-06-12	2.190	2.200	2.190	2.200	1.963	55
2023-06-09	2.220	2.260	2.190	2.190	1.954	6,310
2023-06-08	2.160	2.220	2.160	2.220	1.981	1,938
2023-06-07	2.170	2.210	2.160	2.210	1.972	7,396
2023-06-06	2.170	2.180	2.150	2.180	1.946	2,370
2023-06-05	2.180	2.180	2.170	2.170	1.937	3,087
2023-06-02	2.140	2.180	2.140	2.180	1.946	1,067
2023-06-01	2.120	2.150	2.090	2.150	1.919	5,510
2023-05-31	2.130	2.170	2.110	2.110	1.883	14,891
2023-05-30	2.170	2.190	2.170	2.180	1.946	6,423
2023-05-29	2.200	2.200	2.170	2.170	1.937	8,364
2023-05-26	2.180	2.200	2.170	2.170	1.937	3,729
2023-05-25	2.200	2.200	2.170	2.170	1.937	3,058
2023-05-24	2.210	2.210	2.170	2.200	1.963	3,223
2023-05-23	2.250	2.270	2.230	2.240	1.999	4,853
2023-05-22	2.240	2.240	2.200	2.230	1.990	6,802
2023-05-19	2.280	2.490	2.250	2.280	2.035	22,932
2023-05-17	2.300	2.300	2.250	2.280	2.035	1,374
2023-05-16	2.280	2.300	2.280	2.300	2.053	2,319
2023-05-15	2.300	2.350	2.300	2.340	2.088	2,755
2023-05-12	2.360	2.360	2.280	2.280	2.035	230
2023-05-11	2.320	2.360	2.320	2.360	2.106	255
2023-05-10	2.350	2.350	2.300	2.340	2.088	333
2023-05-09	2.360	2.360	2.360	2.360	2.106	20
2023-05-08	2.360	2.370	2.350	2.360	2.106	2,277
2023-05-05	2.300	2.360	2.290	2.290	2.044	1,486
2023-05-04	2.360	2.360	2.290	2.330	2.079	3,150
2023-05-03	2.350	2.390	2.280	2.340	2.088	14,218
2023-05-02	2.340	2.350	2.280	2.350	2.097	4,423
2023-04-28	2.470	2.470	2.260	2.420	2.160	655
2023-04-27	2.600	2.600	2.300	2.480	2.213	202
2023-04-26	2.390	2.390	2.330	2.390	2.133	5,614
2023-04-25	2.390	2.390	2.370	2.370	2.115	614
2023-04-24	2.450	2.450	2.300	2.300	2.053	5,367
2023-04-21	2.500	2.530	2.440	2.470	2.204	2,805
2023-04-20	2.520	2.620	2.520	2.600	2.249	18,089
2023-04-19	2.600	2.600	2.510	2.570	2.223	5,991
2023-04-18	2.680	2.680	2.560	2.580	2.232	3,201
2023-04-17	2.600	2.610	2.550	2.560	2.214	6,118
2023-04-14	2.580	2.590	2.520	2.590	2.240	642
2023-04-13	2.600	2.600	2.530	2.550	2.206	2,233
2023-04-12	2.520	2.600	2.520	2.520	2.180	12,772
2023-04-11	2.550	2.580	2.490	2.520	2.180	342
2023-04-06	2.500	2.550	2.490	2.550	2.206	5,321
2023-04-05	2.530	2.530	2.470	2.500	2.162	554
2023-04-04	2.530	2.530	2.500	2.500	2.162	1,227
2023-04-03	2.570	2.570	2.510	2.520	2.180	3,589
2023-03-31	2.500	2.500	2.450	2.500	2.162	2,507
2023-03-30	2.690	2.690	2.480	2.500	2.162	1,647
2023-03-29	2.450	2.480	2.450	2.480	2.145	40
2023-03-28	2.450	2.450	2.440	2.450	2.119	6,233
2023-03-27	2.550	2.550	2.450	2.550	2.206	10,268
2023-03-24	2.500	2.500	2.490	2.490	2.154	424
2023-03-23	2.500	2.530	2.490	2.530	2.188	4,211
2023-03-22	2.480	2.510	2.480	2.510	2.171	880
2023-03-21	2.500	2.500	2.430	2.430	2.102	2,479
2023-03-20	2.500	2.500	2.400	2.450	2.119	5,697
2023-03-17	2.530	2.530	2.450	2.500	2.162	17,101
2023-03-16	2.460	2.520	2.400	2.510	2.171	12,399

← NewerPage 15 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.