Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	3.000	3.000	2.820	2.830	2.362	2,006
2022-04-01	2.900	2.990	2.900	2.980	2.487	91
2022-03-31	2.850	2.990	2.830	2.990	2.496	3,853
2022-03-30	2.800	2.850	2.800	2.850	2.379	270
2022-03-29	2.880	2.880	2.800	2.800	2.337	2,721
2022-03-28	2.820	2.830	2.660	2.830	2.362	2,673
2022-03-25	2.750	2.830	2.750	2.820	2.354	2,204
2022-03-24	2.640	2.800	2.630	2.720	2.270	730
2022-03-23	2.840	2.840	2.790	2.800	2.337	762
2022-03-22	2.840	2.840	2.840	2.840	2.370	612
2022-03-21	2.800	2.890	2.650	2.890	2.412	4,769
2022-03-18	2.850	2.860	2.800	2.860	2.387	997
2022-03-17	2.900	2.900	2.860	2.860	2.387	2,365
2022-03-16	2.900	2.900	2.800	2.860	2.387	10,438
2022-03-15	3.000	3.000	2.670	2.900	2.420	1,644
2022-03-14	2.900	3.040	2.680	3.000	2.504	8,641
2022-03-11	2.810	2.950	2.700	2.850	2.379	4,534
2022-03-10	2.800	2.820	2.700	2.810	2.345	4,169
2022-03-09	2.690	2.800	2.600	2.800	2.337	6,191
2022-03-08	2.780	2.780	2.580	2.580	2.153	4,004
2022-03-07	2.530	2.980	2.500	2.640	2.203	8,067
2022-03-04	2.880	2.880	2.520	2.680	2.237	8,012
2022-03-03	3.140	3.140	2.720	2.780	2.320	2,384
2022-03-02	2.860	2.860	2.720	2.790	2.329	4,846
2022-03-01	2.980	3.020	2.840	2.840	2.370	3,615
2022-02-28	2.930	2.960	2.920	2.940	2.454	5,216
2022-02-25	2.900	2.980	2.850	2.960	2.471	14,478
2022-02-24	2.880	2.950	2.790	2.880	2.404	11,555
2022-02-23	3.010	3.050	2.950	2.950	2.462	9,864
2022-02-22	3.000	3.060	2.970	2.970	2.479	4,739
2022-02-21	3.050	3.070	3.000	3.000	2.504	1,445
2022-02-18	3.070	3.090	3.050	3.050	2.546	5,162
2022-02-17	3.120	3.120	3.060	3.070	2.562	9,210
2022-02-16	3.140	3.140	3.090	3.120	2.604	5,481
2022-02-15	3.100	3.100	3.100	3.100	2.587	1,111
2022-02-14	3.150	3.150	3.080	3.100	2.587	2,788
2022-02-11	3.180	3.180	3.150	3.160	2.637	21,394
2022-02-10	3.150	3.200	3.150	3.170	2.646	1,777
2022-02-09	3.200	3.240	3.160	3.200	2.671	32,525
2022-02-08	3.190	3.230	3.190	3.210	2.679	3,429
2022-02-07	3.150	3.190	3.150	3.190	2.663	1,541
2022-02-04	3.150	3.150	3.110	3.130	2.612	2,405
2022-02-03	3.180	3.190	3.150	3.150	2.629	2,704
2022-02-02	3.210	3.210	3.160	3.160	2.637	874
2022-02-01	3.160	3.200	3.160	3.200	2.671	518
2022-01-31	3.200	3.200	3.150	3.160	2.637	2,230
2022-01-28	3.150	3.160	3.100	3.150	2.629	4,147
2022-01-27	3.200	3.200	3.120	3.160	2.637	5,167
2022-01-26	3.180	3.200	3.160	3.160	2.637	8,273
2022-01-25	3.110	3.200	3.110	3.140	2.621	14,583
2022-01-24	3.250	3.250	3.050	3.140	2.621	19,173
2022-01-21	3.220	3.260	3.170	3.180	2.654	12,374
2022-01-20	3.250	3.300	3.240	3.290	2.746	15,099
2022-01-19	3.280	3.300	3.280	3.280	2.738	6,240
2022-01-18	3.300	3.340	3.270	3.290	2.746	14,346
2022-01-17	3.310	3.350	3.290	3.310	2.763	9,276
2022-01-14	3.360	3.360	3.300	3.300	2.754	12,672
2022-01-13	3.350	3.390	3.330	3.370	2.813	4,396
2022-01-12	3.360	3.390	3.330	3.390	2.829	3,622
2022-01-11	3.340	3.360	3.310	3.320	2.771	4,091

← NewerPage 20 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.