Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.540	2.540	2.480	2.510	2.377	1,284
2025-10-29	2.560	2.560	2.500	2.500	2.367	5,100
2025-10-28	2.590	2.590	2.550	2.560	2.424	1,680
2025-10-27	2.570	2.600	2.550	2.580	2.443	12,698
2025-10-24	2.520	2.570	2.490	2.560	2.424	5,828
2025-10-23	2.520	2.530	2.500	2.530	2.395	3,434
2025-10-22	2.490	2.520	2.480	2.500	2.367	5,788
2025-10-21	2.470	2.520	2.470	2.480	2.348	6,065
2025-10-20	2.460	2.490	2.450	2.480	2.348	1,658
2025-10-17	2.480	2.480	2.410	2.410	2.282	3,296
2025-10-16	2.420	2.480	2.420	2.480	2.348	3,996
2025-10-15	2.410	2.450	2.410	2.410	2.282	873
2025-10-14	2.420	2.440	2.410	2.440	2.310	1,439
2025-10-13	2.450	2.460	2.420	2.440	2.310	2,487
2025-10-10	2.470	2.470	2.440	2.470	2.339	2,567
2025-10-09	2.430	2.470	2.430	2.440	2.310	3,811
2025-10-08	2.430	2.450	2.400	2.430	2.301	7,858
2025-10-07	2.420	2.430	2.410	2.430	2.301	9,646
2025-10-06	2.460	2.490	2.420	2.450	2.320	9,421
2025-10-03	2.470	2.500	2.440	2.440	2.310	8,280
2025-10-02	2.490	2.490	2.440	2.470	2.339	22,467
2025-10-01	2.420	2.490	2.420	2.490	2.358	7,133
2025-09-30	2.430	2.430	2.400	2.420	2.291	35,269
2025-09-29	2.440	2.440	2.420	2.430	2.301	48,279
2025-09-26	2.450	2.450	2.410	2.450	2.320	12,282
2025-09-25	2.460	2.480	2.430	2.440	2.310	23,932
2025-09-24	2.550	2.550	2.470	2.490	2.358	6,174
2025-09-23	2.540	2.550	2.480	2.520	2.386	5,085
2025-09-22	2.560	2.560	2.520	2.520	2.386	5,820
2025-09-19	2.530	2.550	2.510	2.510	2.377	2,926
2025-09-18	2.510	2.530	2.500	2.500	2.367	4,102
2025-09-17	2.530	2.540	2.490	2.490	2.358	3,535
2025-09-16	2.480	2.560	2.480	2.530	2.395	8,038
2025-09-15	2.500	2.510	2.430	2.470	2.339	11,854
2025-09-12	2.490	2.530	2.490	2.530	2.395	768
2025-09-11	2.490	2.530	2.480	2.500	2.367	9,738
2025-09-10	2.510	2.510	2.490	2.490	2.358	555
2025-09-09	2.520	2.530	2.500	2.520	2.386	8,086
2025-09-08	2.520	2.530	2.500	2.530	2.395	11,507
2025-09-05	2.510	2.550	2.510	2.550	2.414	3,460
2025-09-04	2.520	2.540	2.490	2.510	2.377	8,051
2025-09-03	2.520	2.550	2.510	2.510	2.377	2,014
2025-09-02	2.530	2.540	2.490	2.520	2.386	3,156
2025-09-01	2.500	2.540	2.500	2.540	2.405	1,111
2025-08-29	2.510	2.530	2.480	2.480	2.348	3,602
2025-08-28	2.510	2.530	2.500	2.530	2.395	3,440
2025-08-27	2.550	2.550	2.510	2.530	2.395	2,811
2025-08-26	2.560	2.560	2.510	2.550	2.414	3,172
2025-08-25	2.540	2.560	2.520	2.560	2.424	5,210
2025-08-22	2.490	2.560	2.490	2.530	2.395	5,052
2025-08-21	2.550	2.550	2.500	2.530	2.395	823
2025-08-20	2.500	2.520	2.490	2.490	2.358	3,547
2025-08-19	2.500	2.540	2.500	2.530	2.395	11,279
2025-08-18	2.510	2.510	2.410	2.410	2.282	3,035
2025-08-15	2.480	2.530	2.470	2.510	2.377	9,278
2025-08-14	2.530	2.530	2.470	2.480	2.348	7,419
2025-08-13	2.540	2.560	2.520	2.530	2.395	10,732
2025-08-12	2.510	2.530	2.380	2.440	2.310	32,655
2025-08-11	2.490	2.490	2.450	2.460	2.329	5,735
2025-08-08	2.500	2.500	2.460	2.490	2.358	3,393

← NewerPage 5 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.