Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	2.460	2.520	2.400	2.510	2.171	12,399
2023-03-15	2.550	2.550	2.420	2.420	2.093	4,246
2023-03-14	2.400	2.470	2.400	2.450	2.119	13,642
2023-03-13	2.480	2.480	2.380	2.460	2.128	41,519
2023-03-10	2.560	2.560	2.500	2.510	2.171	9,032
2023-03-09	2.560	2.560	2.540	2.560	2.214	551
2023-03-08	2.540	2.580	2.540	2.550	2.206	2,309
2023-03-07	2.590	2.600	2.500	2.500	2.162	1,277
2023-03-06	2.520	2.600	2.520	2.600	2.249	1,917
2023-03-03	2.590	2.590	2.510	2.510	2.171	4,494
2023-03-02	2.590	2.600	2.570	2.570	2.223	468
2023-03-01	2.620	2.630	2.590	2.630	2.275	464
2023-02-28	2.580	2.630	2.570	2.590	2.240	2,903
2023-02-27	2.620	2.620	2.540	2.580	2.232	4,782
2023-02-24	2.630	2.630	2.570	2.570	2.223	2,430
2023-02-23	2.630	2.650	2.550	2.630	2.275	7,505
2023-02-22	2.650	2.650	2.570	2.620	2.266	3,949
2023-02-21	2.650	2.670	2.570	2.570	2.223	1,773
2023-02-20	2.650	2.650	2.550	2.620	2.266	11,275
2023-02-17	2.600	2.610	2.550	2.600	2.249	825
2023-02-16	2.650	2.650	2.580	2.580	2.232	3,551
2023-02-15	2.590	2.620	2.550	2.560	2.214	9,948
2023-02-13	2.570	2.600	2.540	2.570	2.223	28,586
2023-02-10	2.670	2.670	2.540	2.560	2.214	7,449
2023-02-09	2.610	2.690	2.520	2.630	2.275	16,357
2023-02-08	2.600	2.600	2.460	2.470	2.137	12,448
2023-02-07	2.720	2.720	2.530	2.590	2.240	8,022
2023-02-06	2.470	2.610	2.470	2.580	2.232	12,786
2023-02-03	2.470	2.470	2.390	2.450	2.119	4,408
2023-02-02	2.470	2.470	2.410	2.470	2.137	11,806
2023-02-01	2.400	2.450	2.390	2.450	2.119	9,825
2023-01-31	2.460	2.480	2.450	2.480	2.145	1,823
2023-01-30	2.520	2.520	2.460	2.490	2.154	986
2023-01-27	2.460	2.550	2.450	2.520	2.180	11,972
2023-01-26	2.410	2.440	2.410	2.420	2.093	905
2023-01-25	2.370	2.390	2.350	2.390	2.067	6,205
2023-01-24	2.490	2.490	2.340	2.400	2.076	4,752
2023-01-23	2.360	2.400	2.360	2.400	2.076	1,500
2023-01-20	2.400	2.450	2.360	2.360	2.041	5,002
2023-01-19	2.440	2.440	2.360	2.380	2.059	17,190
2023-01-18	2.400	2.430	2.400	2.430	2.102	493
2023-01-17	2.410	2.440	2.390	2.420	2.093	3,387
2023-01-16	2.460	2.510	2.410	2.410	2.085	8,387
2023-01-13	2.550	2.550	2.470	2.470	2.137	2,970
2023-01-12	2.420	2.430	2.400	2.430	2.102	8,182
2023-01-11	2.590	2.590	2.430	2.430	2.102	1,494
2023-01-10	2.450	2.450	2.440	2.440	2.111	2,635
2023-01-09	2.550	2.550	2.450	2.490	2.154	6,476
2023-01-05	2.510	2.530	2.500	2.500	2.162	1,975
2023-01-04	2.580	2.600	2.500	2.500	2.162	4,692
2023-01-03	2.580	2.590	2.550	2.550	2.206	3,011
2023-01-02	2.610	2.610	2.510	2.550	2.206	4,960
2022-12-30	2.530	2.620	2.470	2.620	2.266	42,947
2022-12-29	2.400	2.500	2.400	2.500	2.162	9,153
2022-12-28	2.410	2.440	2.380	2.400	2.076	3,679
2022-12-27	2.430	2.430	2.350	2.410	2.085	3,322
2022-12-23	2.360	2.480	2.360	2.430	2.102	28,882
2022-12-22	2.450	2.480	2.410	2.410	2.085	3,425
2022-12-21	2.460	2.460	2.440	2.450	2.119	557
2022-12-20	2.370	2.430	2.350	2.410	2.085	43,985

← NewerPage 16 of 21 · 1,256 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.