Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.570	2.620	2.550	2.610	2.610	1,565
2026-07-23	2.600	2.600	2.550	2.570	2.570	5,044
2026-07-22	2.580	2.610	2.550	2.610	2.610	7,581
2026-07-21	2.600	2.670	2.560	2.590	2.590	2,542
2026-07-20	2.600	2.640	2.590	2.590	2.590	627
2026-07-17	2.650	2.650	2.610	2.650	2.650	280
2026-07-16	2.590	2.600	2.590	2.590	2.590	1,772
2026-07-15	2.690	2.690	2.600	2.650	2.650	2,544
2026-07-14	2.620	2.650	2.610	2.650	2.650	2,980
2026-07-13	2.670	2.680	2.600	2.620	2.620	5,322
2026-07-10	2.620	2.680	2.610	2.680	2.680	4,305
2026-07-09	2.690	2.690	2.630	2.630	2.630	889
2026-07-08	2.660	2.690	2.650	2.690	2.690	4,183
2026-07-07	2.690	2.690	2.650	2.650	2.650	2,094
2026-07-06	2.650	2.690	2.630	2.690	2.690	3,992
2026-07-03	2.650	2.680	2.650	2.670	2.670	1,139
2026-07-02	2.590	2.630	2.570	2.610	2.610	10,691
2026-07-01	2.590	2.600	2.570	2.580	2.580	3,837
2026-06-30	2.590	2.590	2.530	2.570	2.570	16,497
2026-06-29	2.530	2.550	2.520	2.540	2.540	2,535
2026-06-26	2.520	2.570	2.520	2.540	2.540	1,649
2026-06-25	2.560	2.570	2.500	2.540	2.540	6,564
2026-06-24	2.520	2.560	2.500	2.540	2.540	1,210
2026-06-23	2.510	2.520	2.490	2.490	2.490	1,704
2026-06-22	2.520	2.550	2.510	2.510	2.510	620
2026-06-18	2.550	2.550	2.510	2.510	2.510	2,806
2026-06-17	2.570	2.570	2.520	2.520	2.520	1,003
2026-06-16	2.540	2.580	2.540	2.560	2.560	1,710
2026-06-15	2.530	2.550	2.510	2.550	2.550	5,490
2026-06-12	2.550	2.590	2.520	2.580	2.580	2,465
2026-06-11	2.510	2.580	2.510	2.580	2.580	6,826
2026-06-10	2.510	2.530	2.510	2.510	2.510	2,949
2026-06-09	2.540	2.540	2.510	2.510	2.510	1,132
2026-06-08	2.550	2.550	2.510	2.550	2.550	7,026
2026-06-05	2.550	2.560	2.500	2.550	2.550	11,727
2026-06-04	2.630	2.630	2.540	2.550	2.550	9,326
2026-06-03	2.640	2.640	2.550	2.550	2.550	2,590
2026-06-02	2.560	2.600	2.550	2.570	2.570	4,922
2026-06-01	2.620	2.640	2.570	2.600	2.600	3,904
2026-05-29	2.630	2.630	2.570	2.570	2.570	2,868
2026-05-28	2.590	2.620	2.550	2.620	2.620	9,786
2026-05-27	2.520	2.590	2.520	2.590	2.590	19,657
2026-05-26	2.550	2.600	2.510	2.510	2.510	7,617
2026-05-25	2.610	2.610	2.550	2.560	2.560	7,492
2026-05-22	2.570	2.630	2.570	2.600	2.600	1,385
2026-05-21	2.580	2.640	2.550	2.560	2.560	1,730
2026-05-20	2.550	2.640	2.540	2.580	2.580	13,010
2026-05-19	2.550	2.600	2.550	2.550	2.550	6,091
2026-05-18	2.600	2.600	2.550	2.550	2.550	1,457
2026-05-15	2.580	2.640	2.580	2.600	2.600	2,708
2026-05-13	2.630	2.630	2.560	2.560	2.560	1,984
2026-05-12	2.610	2.640	2.600	2.630	2.630	7,201
2026-05-11	2.590	2.590	2.530	2.530	2.530	3,492
2026-05-08	2.650	2.660	2.550	2.580	2.580	6,775
2026-05-07	2.690	2.690	2.610	2.610	2.610	2,335
2026-05-06	2.610	2.650	2.600	2.650	2.650	7,403
2026-05-05	2.610	2.640	2.550	2.640	2.640	10,783
2026-05-04	2.630	2.650	2.580	2.580	2.580	3,395
2026-04-30	2.590	2.630	2.590	2.630	2.630	760
2026-04-29	2.560	2.650	2.560	2.590	2.590	2,114

← NewerPage 2 of 21 · 1,257 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.