Raisio Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	2.220	2.270	2.200	2.200	2.058	4,369
2024-11-12	2.240	2.280	2.210	2.230	2.086	719
2024-11-11	2.280	2.280	2.250	2.280	2.133	4,080
2024-11-08	2.300	2.300	2.250	2.280	2.133	3,460
2024-11-07	2.310	2.420	2.310	2.310	2.161	1,049
2024-11-06	2.340	2.440	2.250	2.250	2.105	2,248
2024-11-05	2.330	2.330	2.220	2.220	2.077	40,486
2024-11-04	2.310	2.380	2.310	2.330	2.180	10,919
2024-11-01	2.380	2.380	2.310	2.310	2.161	4,381
2024-10-31	2.370	2.370	2.290	2.350	2.198	14,784
2024-10-30	2.340	2.380	2.320	2.330	2.180	16,862
2024-10-29	2.250	2.330	2.250	2.260	2.114	21,469
2024-10-28	2.250	2.260	2.210	2.260	2.114	4,097
2024-10-25	2.280	2.280	2.220	2.250	2.105	9,471
2024-10-24	2.300	2.300	2.210	2.280	2.133	1,963
2024-10-23	2.340	2.340	2.200	2.200	2.058	278
2024-10-22	2.300	2.300	2.200	2.200	2.058	3,247
2024-10-21	2.200	2.290	2.200	2.230	2.086	4,642
2024-10-18	2.190	2.240	2.180	2.230	2.086	5,214
2024-10-17	2.270	2.270	2.180	2.180	2.039	2,002
2024-10-16	2.290	2.290	2.190	2.190	2.049	1,515
2024-10-15	2.190	2.290	2.190	2.290	2.142	4,849
2024-10-14	2.230	2.230	2.190	2.190	2.049	5,956
2024-10-11	2.200	2.230	2.200	2.230	2.086	2,565
2024-10-10	2.210	2.230	2.180	2.190	2.049	4,698
2024-10-09	2.200	2.330	2.200	2.220	2.077	1,865
2024-10-08	2.190	2.210	2.170	2.180	2.039	4,705
2024-10-07	2.250	2.280	2.200	2.200	2.058	2,039
2024-10-04	2.300	2.300	2.250	2.250	2.105	773
2024-10-03	2.220	2.300	2.220	2.300	2.152	4,751
2024-10-02	2.320	2.320	2.230	2.230	2.086	2,666
2024-10-01	2.270	2.300	2.270	2.290	2.142	164
2024-09-30	2.330	2.330	2.260	2.260	2.114	991
2024-09-27	2.190	2.340	2.190	2.330	2.180	10,357
2024-09-26	2.190	2.200	2.130	2.200	2.058	8,451
2024-09-25	2.200	2.200	2.200	2.200	2.058	709
2024-09-24	2.170	2.230	2.150	2.210	2.067	1,313
2024-09-23	2.170	2.170	2.170	2.170	2.030	686
2024-09-20	2.160	2.230	2.160	2.160	2.021	1,439
2024-09-19	2.140	2.300	2.140	2.150	2.011	7,021
2024-09-18	2.140	2.160	2.130	2.150	2.011	5,807
2024-09-17	2.140	2.150	2.130	2.130	1.993	1,531
2024-09-16	2.150	2.150	2.130	2.130	1.993	8,448
2024-09-13	2.180	2.180	2.180	2.180	2.039	50
2024-09-12	2.190	2.190	2.140	2.140	2.002	1,844
2024-09-11	2.170	2.190	2.150	2.150	2.011	1,015
2024-09-10	2.170	2.250	2.170	2.170	2.030	1,384
2024-09-09	2.200	2.210	2.200	2.210	2.067	263
2024-09-06	2.180	2.250	2.180	2.200	2.058	2,111
2024-09-05	2.320	2.320	2.160	2.170	2.030	7,726
2024-09-04	2.110	2.180	2.110	2.160	2.021	1,765
2024-09-03	2.200	2.220	2.170	2.200	2.058	3,642
2024-09-02	2.200	2.220	2.170	2.200	2.058	27,748
2024-08-30	2.160	2.220	2.160	2.200	2.058	5,971
2024-08-29	2.160	2.160	2.130	2.160	2.021	12,131
2024-08-28	2.180	2.180	2.120	2.160	2.021	2,827
2024-08-27	2.160	2.180	2.150	2.160	2.021	7,380
2024-08-26	2.200	2.200	2.150	2.150	2.011	2,588
2024-08-23	2.210	2.210	2.170	2.210	2.067	1,656
2024-08-22	2.180	2.220	2.180	2.210	2.067	4,990

← NewerPage 9 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.