Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	2.010	2.010	1.995	1.995	1.726	5,305
2022-09-22	2.040	2.040	2.000	2.000	1.730	1,600
2022-09-21	2.020	2.020	1.970	2.000	1.730	2,287
2022-09-20	2.050	2.050	1.960	1.990	1.721	14,442
2022-09-19	2.140	2.140	2.020	2.020	1.747	1,037
2022-09-16	2.080	2.150	2.080	2.140	1.851	1,884
2022-09-15	2.170	2.170	2.150	2.150	1.860	184
2022-09-14	2.190	2.190	2.170	2.170	1.877	3,661
2022-09-13	2.230	2.260	2.150	2.170	1.877	567
2022-09-12	2.180	2.220	2.180	2.220	1.920	323
2022-09-09	2.110	2.160	2.110	2.150	1.860	833
2022-09-08	2.170	2.200	2.100	2.200	1.903	2,334
2022-09-07	2.140	2.150	2.100	2.110	1.825	282
2022-09-06	2.150	2.150	2.110	2.150	1.860	1,763
2022-09-05	2.150	2.200	2.150	2.150	1.860	8,306
2022-09-02	2.170	2.240	2.170	2.230	1.929	638
2022-09-01	2.300	2.300	2.140	2.220	1.920	9,628
2022-08-31	2.220	2.270	2.220	2.220	1.920	1,616
2022-08-30	2.250	2.490	2.240	2.250	1.946	4,473
2022-08-29	2.300	2.300	2.230	2.270	1.964	5,734
2022-08-26	2.360	2.360	2.300	2.340	2.024	83
2022-08-25	2.320	2.390	2.300	2.390	2.067	307
2022-08-24	2.250	2.390	2.250	2.320	2.007	1,484
2022-08-23	2.310	2.390	2.290	2.350	2.033	519
2022-08-22	2.300	2.320	2.230	2.320	2.007	1,302
2022-08-19	2.300	2.400	2.250	2.400	2.076	1,829
2022-08-18	2.320	2.320	2.280	2.280	1.972	1,370
2022-08-17	2.400	2.400	2.320	2.320	2.007	5,152
2022-08-16	2.390	2.670	2.300	2.350	2.033	4,821
2022-08-15	2.380	2.400	2.220	2.400	2.076	3,885
2022-08-12	2.330	2.390	2.330	2.390	2.067	1,403
2022-08-11	2.350	2.390	2.330	2.330	2.015	2,490
2022-08-10	2.450	2.490	2.310	2.390	2.067	27,882
2022-08-09	2.720	2.800	2.410	2.420	2.093	2,988
2022-08-08	2.580	2.650	2.500	2.650	2.292	4,730
2022-08-05	2.580	2.580	2.410	2.580	2.232	1,665
2022-08-04	2.590	2.590	2.500	2.590	2.240	537
2022-08-03	2.420	2.590	2.420	2.590	2.240	2,338
2022-08-02	2.460	2.590	2.380	2.400	2.076	4,018
2022-08-01	2.500	2.590	2.460	2.590	2.240	858
2022-07-29	2.500	2.590	2.450	2.450	2.119	112
2022-07-28	2.600	2.600	2.450	2.490	2.154	5,981
2022-07-27	2.650	2.700	2.580	2.580	2.232	354
2022-07-26	2.680	2.680	2.600	2.600	2.249	1,293
2022-07-25	2.600	2.690	2.450	2.680	2.318	9,179
2022-07-22	2.360	2.490	2.360	2.450	2.119	5,237
2022-07-21	2.260	2.490	2.260	2.480	2.145	4,426
2022-07-20	2.660	2.660	2.120	2.500	2.162	877
2022-07-19	2.290	2.720	2.200	2.660	2.301	1,390
2022-07-18	2.310	2.340	2.300	2.300	1.989	44
2022-07-15	2.290	2.290	2.200	2.200	1.903	370
2022-07-14	2.250	2.310	2.200	2.200	1.903	3,979
2022-07-13	2.250	2.350	2.200	2.240	1.938	2,620
2022-07-12	2.250	2.340	2.230	2.250	1.946	1,806
2022-07-11	2.300	2.340	2.300	2.310	1.998	1,528
2022-07-08	2.240	2.300	2.240	2.300	1.989	516
2022-07-07	1.985	2.240	1.985	2.240	1.938	2,332
2022-07-06	2.100	2.300	1.855	2.300	1.989	123
2022-07-05	2.250	2.340	2.150	2.290	1.981	1,985
2022-07-04	2.330	2.340	2.300	2.300	1.989	1,596

← NewerPage 18 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.