Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	2.200	2.300	2.200	2.280	1.972	2,030
2022-06-30	2.300	2.310	2.200	2.310	1.998	868
2022-06-29	2.350	2.350	2.340	2.340	2.024	164
2022-06-28	2.420	2.420	2.200	2.400	2.076	1,035
2022-06-27	2.420	2.420	2.400	2.400	2.076	751
2022-06-23	2.400	2.400	2.160	2.380	2.059	748
2022-06-22	2.260	2.400	2.150	2.400	2.076	3,840
2022-06-21	2.280	2.290	2.230	2.250	1.946	1,621
2022-06-20	2.420	2.420	2.190	2.240	1.938	7,260
2022-06-17	2.400	2.500	2.190	2.420	2.093	9,963
2022-06-16	2.400	2.400	2.400	2.400	2.076	75
2022-06-15	2.430	2.430	2.300	2.330	2.015	1,091
2022-06-14	2.440	2.440	2.410	2.410	2.085	420
2022-06-13	2.440	2.440	2.440	2.440	2.111	9
2022-06-10	2.490	2.490	2.450	2.450	2.119	93
2022-06-09	2.490	2.500	2.450	2.450	2.119	1,609
2022-06-08	2.490	2.490	2.490	2.490	2.154	25
2022-06-07	2.310	2.320	2.240	2.300	1.989	18,713
2022-06-06	2.570	2.570	2.400	2.400	2.076	562
2022-06-03	2.670	2.670	2.390	2.590	2.240	2,340
2022-06-02	2.700	2.700	2.670	2.670	2.310	353
2022-06-01	2.680	2.680	2.670	2.670	2.310	837
2022-05-31	2.680	2.680	2.680	2.680	2.318	304
2022-05-30	2.690	2.690	2.680	2.690	2.327	2,026
2022-05-27	2.350	2.680	2.350	2.680	2.318	1,359
2022-05-25	2.350	2.350	2.220	2.330	2.015	948
2022-05-24	2.350	2.350	2.220	2.220	1.920	81
2022-05-23	2.250	2.320	2.220	2.220	1.920	486
2022-05-20	2.350	2.350	2.250	2.250	1.946	872
2022-05-19	2.330	2.330	2.200	2.200	1.903	125
2022-05-18	2.360	2.360	2.210	2.330	2.015	3,480
2022-05-17	2.370	2.370	2.170	2.360	2.041	1,450
2022-05-16	2.380	2.380	2.370	2.370	2.050	1,827
2022-05-13	2.390	2.390	2.180	2.350	2.033	2,930
2022-05-12	2.390	2.690	2.200	2.390	2.067	2,342
2022-05-11	2.390	2.690	2.390	2.390	2.067	1,092
2022-05-10	2.350	2.440	2.240	2.390	2.067	1,391
2022-05-09	2.400	2.400	2.150	2.370	2.050	2,322
2022-05-06	2.560	2.560	2.300	2.360	2.041	3,885
2022-05-05	2.490	2.610	2.470	2.500	2.162	5,090
2022-05-04	2.740	2.740	2.500	2.500	2.162	2,208
2022-05-03	2.650	2.650	2.610	2.610	2.258	1,436
2022-05-02	2.700	2.700	2.640	2.640	2.284	528
2022-04-29	2.700	2.790	2.600	2.700	2.335	1,828
2022-04-28	2.810	2.810	2.600	2.700	2.335	283
2022-04-27	2.850	2.850	2.600	2.810	2.431	1,996
2022-04-26	2.710	2.780	2.710	2.740	2.370	3,243
2022-04-25	2.900	2.900	2.680	2.710	2.344	3,227
2022-04-22	2.990	2.990	2.540	2.910	2.517	13,836
2022-04-21	2.640	2.990	2.590	2.950	2.552	3,887
2022-04-20	2.700	2.800	2.680	2.790	2.413	2,670
2022-04-19	2.820	2.840	2.740	2.820	2.439	6,742
2022-04-14	2.740	2.850	2.740	2.850	2.465	3,084
2022-04-13	3.000	3.000	2.600	2.840	2.457	5,308
2022-04-12	2.900	3.000	2.850	2.850	2.379	1,528
2022-04-11	2.810	2.850	2.750	2.850	2.379	6,492
2022-04-08	2.790	2.860	2.790	2.810	2.345	4,945
2022-04-07	2.620	2.890	2.620	2.870	2.395	1,499
2022-04-06	2.620	2.970	2.620	2.900	2.420	1,950
2022-04-05	2.840	2.850	2.750	2.810	2.345	4,221

← NewerPage 19 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.