Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.360	2.420	2.360	2.380	2.253	9,749
2025-05-13	2.390	2.430	2.330	2.330	2.206	19,867
2025-05-12	2.330	2.350	2.310	2.350	2.225	6,393
2025-05-09	2.340	2.350	2.290	2.340	2.216	3,221
2025-05-08	2.340	2.340	2.270	2.290	2.168	512
2025-05-07	2.390	2.390	2.280	2.280	2.159	6,659
2025-05-06	2.387	2.488	2.311	2.400	2.272	1,968
2025-05-05	2.403	2.420	2.310	2.324	2.200	5,057
2025-05-02	2.440	2.460	2.400	2.424	2.295	12,714
2025-04-30	2.410	2.430	2.390	2.430	2.300	1,917
2025-04-29	2.370	2.417	2.350	2.410	2.281	6,257
2025-04-28	2.395	2.395	2.352	2.352	2.226	2,635
2025-04-25	2.390	2.390	2.330	2.334	2.210	3,367
2025-04-24	2.300	2.390	2.300	2.390	2.262	3,290
2025-04-23	2.350	2.350	2.300	2.301	2.178	1,527
2025-04-22	2.360	2.380	2.275	2.300	2.178	22,616
2025-04-17	2.340	2.380	2.331	2.360	2.235	2,419
2025-04-16	2.460	2.460	2.322	2.340	2.216	8,189
2025-04-15	2.470	2.510	2.461	2.510	2.348	8,352
2025-04-14	2.490	2.500	2.403	2.441	2.283	20,304
2025-04-11	2.401	2.450	2.401	2.440	2.283	12,519
2025-04-10	2.440	2.440	2.380	2.401	2.246	12,168
2025-04-09	2.394	2.394	2.279	2.328	2.178	30,632
2025-04-08	2.438	2.438	2.335	2.407	2.251	4,330
2025-04-07	2.470	2.470	2.236	2.330	2.180	10,052
2025-04-04	2.410	2.440	2.350	2.440	2.283	16,028
2025-04-03	2.400	2.410	2.350	2.410	2.255	3,041
2025-04-02	2.410	2.410	2.360	2.400	2.245	3,476
2025-04-01	2.410	2.410	2.360	2.400	2.245	3,866
2025-03-31	2.390	2.390	2.340	2.380	2.227	2,429
2025-03-28	2.400	2.410	2.350	2.380	2.227	1,175
2025-03-27	2.410	2.420	2.360	2.400	2.245	20,639
2025-03-26	2.400	2.500	2.370	2.410	2.255	11,730
2025-03-25	2.400	2.400	2.390	2.390	2.236	261
2025-03-24	2.390	2.390	2.350	2.390	2.236	6,791
2025-03-21	2.380	2.380	2.340	2.340	2.189	1,362
2025-03-20	2.390	2.390	2.330	2.370	2.217	1,841
2025-03-19	2.370	2.380	2.350	2.350	2.198	1,580
2025-03-18	2.350	2.380	2.350	2.370	2.217	1,573
2025-03-17	2.340	2.390	2.310	2.380	2.227	9,063
2025-03-14	2.330	2.350	2.330	2.350	2.198	1,624
2025-03-13	2.320	2.330	2.310	2.310	2.161	5,373
2025-03-12	2.330	2.350	2.310	2.320	2.170	4,798
2025-03-11	2.380	2.380	2.320	2.330	2.180	2,629
2025-03-10	2.340	2.350	2.320	2.330	2.180	5,167
2025-03-07	2.300	2.320	2.240	2.320	2.170	13,555
2025-03-06	2.300	2.320	2.300	2.300	2.152	6,534
2025-03-05	2.350	2.350	2.290	2.290	2.142	9,638
2025-03-04	2.320	2.370	2.300	2.370	2.217	2,077
2025-03-03	2.360	2.360	2.290	2.360	2.208	12,003
2025-02-28	2.370	2.370	2.280	2.290	2.142	6,668
2025-02-27	2.400	2.400	2.340	2.370	2.217	7,444
2025-02-26	2.370	2.380	2.320	2.340	2.189	14,556
2025-02-25	2.350	2.380	2.340	2.350	2.198	3,834
2025-02-24	2.320	2.340	2.310	2.320	2.170	16,516
2025-02-21	2.390	2.390	2.220	2.350	2.198	20,243
2025-02-20	2.360	2.380	2.340	2.360	2.208	4,436
2025-02-19	2.320	2.360	2.320	2.360	2.208	5,718
2025-02-18	2.300	2.320	2.300	2.320	2.170	7,305
2025-02-17	2.290	2.320	2.270	2.290	2.142	31,677

← NewerPage 7 of 21 · 1,258 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.