Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.240	2.300	2.240	2.290	2.142	6,319
2025-02-13	2.230	2.260	2.210	2.230	2.086	16,051
2025-02-12	2.250	2.250	2.220	2.250	2.105	8,895
2025-02-11	2.270	2.270	2.220	2.250	2.105	5,708
2025-02-10	2.250	2.270	2.220	2.270	2.124	3,535
2025-02-07	2.210	2.300	2.200	2.220	2.077	21,323
2025-02-06	2.260	2.260	2.240	2.240	2.096	652
2025-02-05	2.210	2.260	2.210	2.260	2.114	113
2025-02-04	2.230	2.280	2.200	2.280	2.133	11,357
2025-02-03	2.270	2.290	2.220	2.250	2.105	4,119
2025-01-31	2.230	2.290	2.230	2.270	2.124	5,492
2025-01-30	2.250	2.260	2.190	2.220	2.077	9,670
2025-01-29	2.210	2.250	2.210	2.240	2.096	2,192
2025-01-28	2.200	2.240	2.200	2.210	2.067	3,701
2025-01-27	2.200	2.240	2.180	2.240	2.096	4,327
2025-01-24	2.240	2.240	2.200	2.200	2.058	198
2025-01-23	2.230	2.250	2.220	2.220	2.077	6,804
2025-01-22	2.180	2.240	2.180	2.180	2.039	1,460
2025-01-21	2.200	2.210	2.180	2.180	2.039	2,344
2025-01-20	2.170	2.210	2.170	2.200	2.058	1,460
2025-01-17	2.140	2.200	2.140	2.170	2.030	14,263
2025-01-16	2.240	2.240	2.140	2.140	2.002	8,933
2025-01-15	2.160	2.200	2.160	2.200	2.058	306
2025-01-14	2.210	2.210	2.160	2.160	2.021	1,405
2025-01-13	2.150	2.160	2.150	2.160	2.021	121
2025-01-10	2.250	2.250	2.150	2.170	2.030	10,434
2025-01-09	2.180	2.260	2.180	2.220	2.077	2,032
2025-01-08	2.210	2.240	2.200	2.200	2.058	1,855
2025-01-07	2.300	2.300	2.210	2.210	2.067	20,088
2025-01-03	2.300	2.300	2.230	2.290	2.142	1,581
2025-01-02	2.240	2.250	2.210	2.220	2.077	5,000
2024-12-30	2.240	2.240	2.170	2.240	2.096	13,495
2024-12-27	2.250	2.350	2.160	2.240	2.096	15,212
2024-12-23	2.200	2.290	2.200	2.250	2.105	17,482
2024-12-20	2.180	2.210	2.150	2.200	2.058	5,884
2024-12-19	2.190	2.200	2.170	2.200	2.058	3,499
2024-12-18	2.150	2.230	2.150	2.210	2.067	4,685
2024-12-17	2.210	2.240	2.190	2.190	2.049	3,888
2024-12-16	2.320	2.320	2.220	2.220	2.077	10,508
2024-12-13	2.250	2.260	2.230	2.250	2.105	1,281
2024-12-12	2.260	2.260	2.220	2.250	2.105	3,814
2024-12-11	2.280	2.280	2.230	2.260	2.114	11,146
2024-12-10	2.300	2.300	2.230	2.250	2.105	12,358
2024-12-09	2.230	2.300	2.210	2.300	2.152	17,384
2024-12-05	2.210	2.210	2.180	2.180	2.039	4,688
2024-12-04	2.180	2.250	2.180	2.250	2.105	5,123
2024-12-03	2.210	2.220	2.200	2.200	2.058	2,102
2024-12-02	2.230	2.230	2.200	2.200	2.058	5,445
2024-11-29	2.290	2.290	2.120	2.140	2.002	9,415
2024-11-28	2.280	2.280	2.200	2.230	2.086	5,386
2024-11-27	2.220	2.220	2.130	2.190	2.049	4,727
2024-11-26	2.080	2.240	2.080	2.140	2.002	11,428
2024-11-25	2.180	2.220	2.160	2.210	2.067	6,484
2024-11-22	2.150	2.180	2.120	2.180	2.039	3,149
2024-11-21	2.180	2.180	2.120	2.150	2.011	4,075
2024-11-20	2.170	2.170	2.140	2.140	2.002	66
2024-11-19	2.130	2.130	2.070	2.110	1.974	4,712
2024-11-18	2.120	2.200	2.110	2.130	1.993	6,782
2024-11-15	2.160	2.200	2.120	2.120	1.983	11,263
2024-11-14	2.140	2.220	2.130	2.180	2.039	3,470

← NewerPage 8 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.