Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.530	2.620	2.530	2.570	2.570	6,606
2026-04-27	2.560	2.730	2.530	2.530	2.530	9,830
2026-04-24	2.540	2.610	2.540	2.590	2.590	2,660
2026-04-23	2.560	2.570	2.500	2.530	2.530	9,702
2026-04-22	2.570	2.570	2.510	2.560	2.560	7,486
2026-04-21	2.510	2.750	2.510	2.570	2.570	3,626
2026-04-20	2.600	2.640	2.600	2.600	2.600	2,613
2026-04-17	2.810	2.810	2.620	2.650	2.650	19,341
2026-04-16	2.810	2.830	2.760	2.820	2.670	19,063
2026-04-15	2.770	2.810	2.770	2.790	2.642	12,455
2026-04-14	2.790	2.810	2.760	2.770	2.623	13,639
2026-04-13	2.790	2.800	2.740	2.790	2.642	10,607
2026-04-10	2.740	2.810	2.740	2.790	2.642	6,445
2026-04-09	2.690	2.750	2.690	2.740	2.594	5,685
2026-04-08	2.720	2.750	2.680	2.730	2.585	15,993
2026-04-07	2.740	2.740	2.670	2.700	2.556	4,571
2026-04-02	2.750	2.750	2.640	2.700	2.556	9,900
2026-04-01	2.700	2.700	2.670	2.690	2.547	4,276
2026-03-31	2.700	2.700	2.620	2.660	2.519	4,604
2026-03-30	2.650	2.690	2.650	2.690	2.547	2,187
2026-03-27	2.690	2.690	2.630	2.660	2.519	5,181
2026-03-26	2.690	2.700	2.640	2.690	2.547	4,530
2026-03-25	2.630	2.690	2.630	2.640	2.500	7,967
2026-03-24	2.620	2.650	2.600	2.610	2.471	3,052
2026-03-23	2.610	2.650	2.530	2.620	2.481	43,005
2026-03-20	2.650	2.650	2.620	2.620	2.481	1,879
2026-03-19	2.630	2.670	2.600	2.650	2.509	1,436
2026-03-18	2.650	2.700	2.650	2.650	2.509	4,200
2026-03-17	2.680	2.700	2.600	2.670	2.528	3,356
2026-03-16	2.620	2.690	2.620	2.690	2.547	7,955
2026-03-13	2.650	2.710	2.620	2.620	2.481	9,794
2026-03-12	2.640	2.670	2.630	2.650	2.509	21,218
2026-03-11	2.690	2.710	2.650	2.650	2.509	14,797
2026-03-10	2.690	2.750	2.690	2.690	2.547	10,596
2026-03-09	2.740	2.740	2.680	2.710	2.566	3,882
2026-03-06	2.750	2.760	2.700	2.740	2.594	9,039
2026-03-05	2.720	2.750	2.720	2.750	2.604	1,680
2026-03-04	2.700	2.750	2.660	2.720	2.575	11,089
2026-03-03	2.680	2.730	2.670	2.730	2.585	16,979
2026-03-02	2.770	2.770	2.710	2.740	2.594	3,887
2026-02-27	2.790	2.790	2.740	2.790	2.642	2,287
2026-02-26	2.710	2.770	2.710	2.770	2.623	8,230
2026-02-25	2.830	2.830	2.740	2.770	2.623	14,257
2026-02-24	2.720	2.770	2.720	2.770	2.623	2,549
2026-02-23	2.770	2.800	2.750	2.760	2.613	1,917
2026-02-20	2.760	2.800	2.750	2.770	2.623	3,477
2026-02-19	2.770	2.770	2.740	2.750	2.604	7,165
2026-02-18	2.710	2.780	2.710	2.760	2.613	3,296
2026-02-17	2.750	2.770	2.720	2.720	2.575	6,391
2026-02-16	2.730	2.800	2.710	2.730	2.585	11,431
2026-02-13	2.770	2.770	2.740	2.740	2.594	3,753
2026-02-12	2.770	2.780	2.730	2.760	2.613	6,294
2026-02-11	2.820	2.820	2.730	2.750	2.604	7,721
2026-02-10	2.760	2.830	2.760	2.820	2.670	5,353
2026-02-09	2.760	2.800	2.760	2.800	2.651	1,320
2026-02-06	2.720	2.760	2.720	2.760	2.613	2,611
2026-02-05	2.770	2.770	2.710	2.710	2.566	4,149
2026-02-04	2.750	2.780	2.740	2.780	2.632	4,728
2026-02-03	2.730	2.750	2.730	2.750	2.604	4,150
2026-02-02	2.750	2.750	2.700	2.730	2.585	799

← NewerPage 3 of 5 · 249 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.