Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	2.360	2.380	2.330	2.360	2.041	11,054
2022-12-16	2.350	2.350	2.300	2.350	2.033	2,627
2022-12-15	2.370	2.390	2.360	2.360	2.041	9,878
2022-12-14	2.200	2.370	2.180	2.370	2.050	32,686
2022-12-13	2.210	2.220	2.200	2.220	1.920	19,000
2022-12-12	2.280	2.280	2.160	2.190	1.894	45,044
2022-12-09	2.240	2.290	2.240	2.270	1.964	4,176
2022-12-08	2.140	2.240	2.140	2.240	1.938	16,037
2022-12-07	2.160	2.170	2.160	2.170	1.877	1,067
2022-12-05	2.290	2.290	2.140	2.160	1.868	4,629
2022-12-02	2.160	2.200	2.150	2.160	1.868	2,480
2022-12-01	2.110	2.160	2.090	2.150	1.860	13,238
2022-11-30	2.080	2.110	2.080	2.110	1.825	952
2022-11-29	2.110	2.110	2.070	2.080	1.799	1,916
2022-11-28	2.100	2.110	2.100	2.110	1.825	802
2022-11-25	2.060	2.120	2.060	2.100	1.817	12,355
2022-11-24	2.050	2.100	2.040	2.040	1.765	13,600
2022-11-23	2.020	2.060	2.020	2.060	1.782	3,637
2022-11-22	2.020	2.070	2.020	2.070	1.791	3,456
2022-11-21	2.050	2.080	2.050	2.050	1.773	1,767
2022-11-18	2.110	2.110	2.050	2.060	1.782	4,245
2022-11-17	2.110	2.110	2.080	2.080	1.799	130
2022-11-16	2.070	2.110	2.070	2.110	1.825	1,643
2022-11-15	2.070	2.110	2.070	2.100	1.817	5,642
2022-11-14	2.150	2.150	2.060	2.070	1.791	11,763
2022-11-11	2.080	2.150	2.060	2.150	1.860	17,363
2022-11-10	2.060	2.120	2.060	2.060	1.782	9,269
2022-11-09	2.060	2.060	2.060	2.060	1.782	2,618
2022-11-08	2.060	2.090	2.060	2.090	1.808	7,704
2022-11-07	2.050	2.090	2.050	2.090	1.808	13,626
2022-11-04	2.030	2.050	2.030	2.050	1.773	4,150
2022-11-03	2.040	2.040	1.960	2.010	1.739	3,869
2022-11-02	2.030	2.030	1.985	2.020	1.747	1,385
2022-11-01	2.030	2.040	1.990	2.010	1.739	4,253
2022-10-31	2.040	2.040	1.940	2.030	1.756	21,639
2022-10-28	2.100	2.120	2.000	2.070	1.791	4,387
2022-10-27	2.100	2.100	2.030	2.060	1.782	5,447
2022-10-26	2.090	2.110	1.975	2.030	1.756	12,861
2022-10-25	2.090	2.370	2.090	2.090	1.808	1,920
2022-10-24	2.000	2.050	1.975	2.030	1.756	12,321
2022-10-21	2.120	2.120	1.990	2.030	1.756	8,600
2022-10-20	2.010	2.110	2.010	2.090	1.808	678
2022-10-19	2.100	2.130	2.100	2.110	1.825	555
2022-10-18	2.060	2.110	2.050	2.110	1.825	1,828
2022-10-17	2.070	2.440	1.920	2.050	1.773	7,673
2022-10-14	1.985	2.070	1.980	2.070	1.791	5,318
2022-10-13	2.000	2.000	1.980	1.980	1.713	923
2022-10-12	1.990	2.040	1.960	1.970	1.704	6,572
2022-10-11	1.945	1.975	1.895	1.930	1.669	6,668
2022-10-10	1.950	1.950	1.900	1.910	1.652	5,543
2022-10-07	1.975	1.990	1.910	1.910	1.652	10,231
2022-10-06	1.940	2.020	1.895	1.930	1.669	34,081
2022-10-05	2.100	2.100	1.960	2.020	1.747	8,768
2022-10-04	2.020	2.040	2.000	2.040	1.765	2,851
2022-10-03	2.000	2.000	1.900	1.950	1.687	10,042
2022-09-30	2.010	2.010	1.900	2.000	1.730	2,500
2022-09-29	1.960	1.960	1.905	1.950	1.687	467
2022-09-28	2.110	2.110	1.900	1.900	1.644	2,730
2022-09-27	2.000	2.030	2.000	2.010	1.739	2,750
2022-09-26	2.010	2.020	1.925	1.975	1.708	5,132

← NewerPage 17 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.