Raisio Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 3.390 | 3.400 | 3.340 | 3.340 | 2.788 | 2,211 |
| 2022-01-07 | 3.440 | 3.440 | 3.380 | 3.390 | 2.829 | 4,315 |
| 2022-01-05 | 3.440 | 3.440 | 3.320 | 3.430 | 2.863 | 18,944 |
| 2022-01-04 | 3.360 | 3.450 | 3.360 | 3.440 | 2.871 | 2,058 |
| 2022-01-03 | 3.410 | 3.570 | 3.360 | 3.360 | 2.804 | 7,322 |
| 2021-12-30 | 3.330 | 3.480 | 3.330 | 3.410 | 2.846 | 42,121 |
| 2021-12-29 | 3.370 | 3.370 | 3.330 | 3.330 | 2.779 | 2,856 |
| 2021-12-28 | 3.340 | 3.400 | 3.310 | 3.330 | 2.779 | 8,826 |
| 2021-12-27 | 3.280 | 3.340 | 3.240 | 3.330 | 2.779 | 10,414 |
| 2021-12-23 | 3.240 | 3.290 | 3.230 | 3.290 | 2.746 | 3,151 |
| 2021-12-22 | 3.230 | 3.250 | 3.210 | 3.230 | 2.696 | 5,833 |
| 2021-12-21 | 3.260 | 3.260 | 3.210 | 3.240 | 2.704 | 9,332 |
| 2021-12-20 | 3.290 | 3.290 | 3.270 | 3.270 | 2.729 | 462 |
| 2021-12-17 | 3.250 | 3.300 | 3.250 | 3.270 | 2.729 | 286 |
| 2021-12-16 | 3.240 | 3.330 | 3.240 | 3.300 | 2.754 | 555 |
| 2021-12-15 | 3.270 | 3.270 | 3.240 | 3.240 | 2.704 | 315 |
| 2021-12-14 | 3.340 | 3.340 | 3.290 | 3.290 | 2.746 | 1,683 |
| 2021-12-13 | 3.370 | 3.370 | 3.370 | 3.370 | 2.813 | 1,019 |
| 2021-12-10 | 3.360 | 3.370 | 3.320 | 3.370 | 2.813 | 1,144 |
| 2021-12-09 | 3.380 | 3.420 | 3.330 | 3.370 | 2.813 | 6,380 |
| 2021-12-08 | 3.400 | 3.450 | 3.390 | 3.450 | 2.880 | 4,535 |
| 2021-12-07 | 3.330 | 3.400 | 3.330 | 3.390 | 2.829 | 2,156 |
| 2021-12-03 | 3.410 | 3.410 | 3.330 | 3.330 | 2.779 | 1,926 |
| 2021-12-02 | 3.490 | 3.490 | 3.420 | 3.420 | 2.854 | 1,700 |
| 2021-12-01 | 3.460 | 3.490 | 3.460 | 3.490 | 2.913 | 505 |
| 2021-11-30 | 3.530 | 3.530 | 3.410 | 3.460 | 2.888 | 1,149 |
| 2021-11-29 | 3.430 | 3.540 | 3.430 | 3.510 | 2.930 | 276 |
| 2021-11-26 | 3.510 | 3.550 | 3.460 | 3.460 | 2.888 | 2,502 |
| 2021-11-25 | 3.580 | 3.720 | 3.490 | 3.560 | 2.971 | 33,213 |
| 2021-11-24 | 3.650 | 3.650 | 3.580 | 3.580 | 2.988 | 66 |
| 2021-11-23 | 3.650 | 3.650 | 3.620 | 3.650 | 3.046 | 1,050 |
| 2021-11-22 | 3.680 | 3.680 | 3.610 | 3.650 | 3.046 | 2,322 |
| 2021-11-19 | 3.710 | 3.710 | 3.660 | 3.690 | 3.080 | 172 |
| 2021-11-18 | 3.640 | 3.710 | 3.640 | 3.680 | 3.071 | 2,356 |
| 2021-11-17 | 3.670 | 3.720 | 3.670 | 3.690 | 3.080 | 957 |
| 2021-11-16 | 3.630 | 3.660 | 3.630 | 3.630 | 3.030 | 1,610 |
| 2021-11-15 | 3.600 | 3.640 | 3.560 | 3.620 | 3.021 | 12,553 |
| 2021-11-12 | 3.440 | 3.590 | 3.440 | 3.570 | 2.980 | 7,956 |
| 2021-11-11 | 3.480 | 3.550 | 3.430 | 3.520 | 2.938 | 2,557 |
| 2021-11-10 | 3.330 | 3.450 | 3.330 | 3.430 | 2.863 | 8,267 |
| 2021-11-09 | 3.380 | 3.380 | 3.320 | 3.330 | 2.779 | 4,366 |
| 2021-11-08 | 3.400 | 3.400 | 3.320 | 3.350 | 2.796 | 775 |
| 2021-11-05 | 3.400 | 3.440 | 3.380 | 3.400 | 2.838 | 1,007 |
| 2021-11-04 | 3.450 | 3.490 | 3.440 | 3.450 | 2.880 | 1,756 |
| 2021-11-03 | 3.570 | 3.570 | 3.420 | 3.440 | 2.871 | 4,659 |
| 2021-11-02 | 3.480 | 3.580 | 3.480 | 3.520 | 2.938 | 4,834 |
| 2021-11-01 | 3.470 | 3.510 | 3.440 | 3.470 | 2.896 | 4,972 |
| 2021-10-29 | 3.460 | 3.480 | 3.420 | 3.440 | 2.871 | 3,564 |
| 2021-10-28 | 3.460 | 3.460 | 3.460 | 3.460 | 2.888 | 33 |
| 2021-10-27 | 3.430 | 3.510 | 3.430 | 3.510 | 2.930 | 5,410 |
| 2021-10-26 | 3.440 | 3.490 | 3.420 | 3.420 | 2.854 | 1,245 |
| 2021-10-25 | 3.510 | 3.510 | 3.450 | 3.450 | 2.880 | 1,496 |
| 2021-10-22 | 3.460 | 3.510 | 3.460 | 3.510 | 2.930 | 2,187 |
| 2021-10-21 | 3.570 | 3.570 | 3.440 | 3.530 | 2.946 | 2,814 |
| 2021-10-20 | 3.460 | 3.500 | 3.450 | 3.500 | 2.921 | 1,949 |
← NewerPage 21 of 21 · 1,255 trading days
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.