Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.500	2.500	2.460	2.490	2.358	3,393
2025-08-07	2.580	2.580	2.470	2.490	2.358	8,419
2025-08-06	2.490	2.640	2.490	2.640	2.500	9,549
2025-08-05	2.480	2.500	2.480	2.490	2.358	3,873
2025-08-04	2.470	2.480	2.470	2.470	2.339	4,477
2025-08-01	2.510	2.530	2.490	2.490	2.358	4,035
2025-07-31	2.500	2.550	2.500	2.550	2.414	2,237
2025-07-30	2.510	2.530	2.500	2.500	2.367	2,364
2025-07-29	2.500	2.530	2.480	2.510	2.377	10,925
2025-07-28	2.460	2.510	2.460	2.500	2.367	19,599
2025-07-25	2.480	2.490	2.480	2.490	2.358	2,528
2025-07-24	2.490	2.490	2.460	2.480	2.348	3,935
2025-07-23	2.450	2.480	2.450	2.480	2.348	3,761
2025-07-22	2.460	2.490	2.450	2.450	2.320	441
2025-07-21	2.490	2.500	2.460	2.460	2.329	15,683
2025-07-18	2.450	2.490	2.450	2.460	2.329	7,049
2025-07-17	2.460	2.480	2.460	2.460	2.329	1,735
2025-07-16	2.460	2.490	2.450	2.480	2.348	2,506
2025-07-15	2.470	2.470	2.440	2.460	2.329	1,233
2025-07-14	2.440	2.460	2.430	2.450	2.320	766
2025-07-11	2.450	2.460	2.440	2.440	2.310	540
2025-07-10	2.450	2.470	2.440	2.470	2.339	4,508
2025-07-09	2.420	2.480	2.420	2.420	2.291	1,757
2025-07-08	2.420	2.450	2.420	2.450	2.320	409
2025-07-07	2.480	2.480	2.430	2.450	2.320	8,044
2025-07-04	2.450	2.480	2.450	2.480	2.348	5,239
2025-07-03	2.410	2.500	2.410	2.470	2.339	2,345
2025-07-02	2.470	2.490	2.420	2.490	2.358	10,642
2025-07-01	2.490	2.490	2.430	2.470	2.339	4,485
2025-06-30	2.450	2.490	2.450	2.450	2.320	248
2025-06-27	2.430	2.480	2.430	2.440	2.310	7,934
2025-06-26	2.420	2.460	2.420	2.450	2.320	1,656
2025-06-25	2.500	2.500	2.420	2.420	2.291	3,026
2025-06-24	2.460	2.510	2.460	2.490	2.358	1,649
2025-06-23	2.430	2.460	2.430	2.440	2.310	3,817
2025-06-19	2.450	2.500	2.400	2.400	2.272	9,383
2025-06-18	2.470	2.470	2.450	2.450	2.320	5,909
2025-06-17	2.480	2.480	2.440	2.460	2.329	4,249
2025-06-16	2.470	2.490	2.450	2.480	2.348	3,408
2025-06-13	2.520	2.520	2.440	2.470	2.339	8,433
2025-06-12	2.520	2.540	2.500	2.500	2.367	2,010
2025-06-11	2.550	2.550	2.520	2.520	2.386	4,319
2025-06-10	2.540	2.550	2.520	2.550	2.414	10,658
2025-06-09	2.480	2.650	2.480	2.650	2.509	12,018
2025-06-06	2.600	2.600	2.460	2.460	2.329	18,431
2025-06-05	2.580	2.660	2.540	2.660	2.519	3,137
2025-06-04	2.500	2.550	2.500	2.530	2.395	2,123
2025-06-03	2.640	2.640	2.490	2.490	2.358	5,218
2025-06-02	2.470	2.680	2.450	2.640	2.500	42,449
2025-05-30	2.510	2.550	2.470	2.470	2.339	10,085
2025-05-28	2.590	2.590	2.500	2.510	2.377	22,161
2025-05-27	2.570	2.610	2.540	2.550	2.414	18,038
2025-05-26	2.470	2.550	2.470	2.530	2.395	23,136
2025-05-23	2.430	2.440	2.390	2.420	2.291	8,034
2025-05-22	2.400	2.440	2.400	2.410	2.282	2,364
2025-05-21	2.390	2.430	2.390	2.410	2.282	1,170
2025-05-20	2.420	2.430	2.420	2.430	2.301	3,151
2025-05-19	2.400	2.420	2.370	2.420	2.291	1,411
2025-05-16	2.420	2.430	2.370	2.430	2.301	8,251
2025-05-15	2.410	2.410	2.380	2.400	2.272	5,330

← NewerPage 6 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.