Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.780	2.780	2.730	2.730	2.585	1,785
2026-01-29	2.770	2.770	2.730	2.730	2.585	2,619
2026-01-28	2.740	2.770	2.740	2.770	2.623	4,083
2026-01-27	2.690	2.750	2.680	2.740	2.594	6,741
2026-01-26	2.700	2.720	2.680	2.680	2.537	6,050
2026-01-23	2.670	2.710	2.670	2.690	2.547	3,574
2026-01-22	2.670	2.700	2.660	2.680	2.537	10,255
2026-01-21	2.650	2.690	2.620	2.680	2.537	11,350
2026-01-20	2.670	2.670	2.650	2.670	2.528	2,038
2026-01-19	2.680	2.680	2.620	2.660	2.519	5,988
2026-01-16	2.690	2.710	2.680	2.700	2.556	10,724
2026-01-15	2.670	2.700	2.670	2.690	2.547	12,195
2026-01-14	2.670	2.690	2.670	2.690	2.547	594
2026-01-13	2.680	2.710	2.660	2.680	2.537	2,734
2026-01-12	2.690	2.720	2.690	2.690	2.547	7,004
2026-01-09	2.690	2.700	2.680	2.690	2.547	10,117
2026-01-08	2.690	2.690	2.660	2.690	2.547	7,172
2026-01-07	2.690	2.690	2.660	2.680	2.537	1,240
2026-01-05	2.820	2.820	2.660	2.690	2.547	3,634
2026-01-02	2.600	2.690	2.600	2.690	2.547	13,263
2025-12-30	2.620	2.640	2.600	2.600	2.462	25,587
2025-12-29	2.590	2.640	2.590	2.610	2.471	10,653
2025-12-23	2.570	2.610	2.570	2.580	2.443	11,433
2025-12-22	2.560	2.600	2.560	2.570	2.433	7,261
2025-12-19	2.490	2.620	2.470	2.610	2.471	2,575
2025-12-18	2.660	2.660	2.580	2.610	2.471	3,846
2025-12-17	2.610	2.630	2.600	2.620	2.481	2,031
2025-12-16	2.600	2.650	2.580	2.610	2.471	7,103
2025-12-15	2.640	2.650	2.590	2.620	2.481	2,064
2025-12-12	2.640	2.650	2.610	2.620	2.481	4,943
2025-12-11	2.600	2.640	2.570	2.640	2.500	6,486
2025-12-10	2.610	2.610	2.570	2.570	2.433	15,612
2025-12-09	2.590	2.610	2.570	2.600	2.462	2,777
2025-12-08	2.570	2.620	2.570	2.590	2.452	2,277
2025-12-05	2.560	2.590	2.560	2.570	2.433	8,666
2025-12-04	2.550	2.590	2.540	2.590	2.452	4,761
2025-12-03	2.600	2.600	2.550	2.570	2.433	1,259
2025-12-02	2.600	2.620	2.560	2.600	2.462	2,508
2025-12-01	2.630	2.630	2.570	2.600	2.462	4,486
2025-11-28	2.590	2.620	2.530	2.610	2.471	6,009
2025-11-27	2.620	2.620	2.560	2.600	2.462	5,259
2025-11-26	2.600	2.610	2.570	2.610	2.471	4,940
2025-11-25	2.590	2.600	2.580	2.600	2.462	3,238
2025-11-24	2.550	2.570	2.550	2.560	2.424	5,385
2025-11-21	2.540	2.570	2.540	2.550	2.414	1,813
2025-11-20	2.510	2.590	2.510	2.590	2.452	3,012
2025-11-19	2.510	2.530	2.510	2.530	2.395	661
2025-11-18	2.580	2.580	2.490	2.490	2.358	10,885
2025-11-17	2.570	2.570	2.520	2.560	2.424	3,106
2025-11-14	2.540	2.580	2.530	2.530	2.395	2,517
2025-11-13	2.570	2.590	2.550	2.580	2.443	4,084
2025-11-12	2.600	2.620	2.540	2.540	2.405	8,017
2025-11-11	2.630	2.630	2.540	2.580	2.443	17,509
2025-11-10	2.490	2.630	2.480	2.630	2.490	6,979
2025-11-07	2.510	2.510	2.460	2.480	2.348	9,148
2025-11-06	2.520	2.520	2.480	2.480	2.348	2,223
2025-11-05	2.440	2.510	2.440	2.510	2.377	7,808
2025-11-04	2.470	2.490	2.460	2.490	2.358	2,326
2025-11-03	2.490	2.520	2.470	2.470	2.339	5,571
2025-10-31	2.510	2.530	2.490	2.500	2.367	4,681

← NewerPage 4 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.