Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.160	2.185	2.155	2.170	2.027	51,125
2024-08-20	2.210	2.210	2.160	2.160	2.018	126,902
2024-08-19	2.185	2.210	2.175	2.205	2.060	87,881
2024-08-16	2.200	2.200	2.175	2.180	2.036	44,248
2024-08-15	2.200	2.200	2.175	2.200	2.055	70,457
2024-08-14	2.170	2.205	2.170	2.190	2.046	99,271
2024-08-13	2.160	2.195	2.155	2.165	2.022	96,572
2024-08-12	2.210	2.210	2.160	2.165	2.022	122,782
2024-08-09	2.160	2.210	2.160	2.210	2.064	215,058
2024-08-08	2.145	2.170	2.120	2.160	2.018	192,161
2024-08-07	2.100	2.160	2.095	2.145	2.004	406,396
2024-08-06	2.000	2.025	1.960	2.005	1.873	131,557
2024-08-05	2.010	2.020	1.958	1.982	1.851	309,304
2024-08-02	2.050	2.050	2.030	2.040	1.905	110,382
2024-08-01	2.055	2.075	2.045	2.050	1.915	89,878
2024-07-31	2.055	2.080	2.050	2.050	1.915	76,243
2024-07-30	2.050	2.065	2.040	2.055	1.919	59,642
2024-07-29	2.030	2.045	2.020	2.045	1.910	41,560
2024-07-26	2.010	2.040	2.005	2.030	1.896	125,224
2024-07-25	1.994	2.005	1.988	2.005	1.873	69,902
2024-07-24	2.000	2.000	1.980	1.994	1.862	59,477
2024-07-23	1.990	2.030	1.990	2.000	1.868	94,652
2024-07-22	1.970	2.000	1.962	1.990	1.859	133,028
2024-07-19	1.994	1.994	1.974	1.982	1.851	43,801
2024-07-18	1.970	2.000	1.962	1.992	1.861	108,741
2024-07-17	1.974	1.974	1.952	1.970	1.840	90,424
2024-07-16	1.948	1.978	1.940	1.972	1.842	79,016
2024-07-15	1.960	1.960	1.942	1.948	1.820	77,828
2024-07-12	1.950	1.956	1.932	1.952	1.823	68,843
2024-07-11	1.922	1.950	1.920	1.944	1.816	67,594
2024-07-10	1.936	1.936	1.910	1.914	1.788	73,525
2024-07-09	1.946	1.954	1.930	1.930	1.803	73,068
2024-07-08	1.926	1.956	1.916	1.942	1.814	136,970
2024-07-05	1.920	1.928	1.908	1.922	1.795	44,816
2024-07-04	1.926	1.928	1.904	1.914	1.788	43,902
2024-07-03	1.912	1.922	1.910	1.916	1.790	45,927
2024-07-02	1.920	1.924	1.906	1.920	1.793	50,985
2024-07-01	1.908	1.926	1.908	1.926	1.799	35,132
2024-06-28	1.916	1.922	1.904	1.906	1.780	56,947
2024-06-27	1.906	1.920	1.900	1.916	1.790	71,643
2024-06-26	1.946	1.946	1.918	1.922	1.795	36,169
2024-06-25	1.926	1.944	1.914	1.940	1.812	93,603
2024-06-24	1.916	1.926	1.892	1.926	1.799	138,617
2024-06-20	1.924	1.924	1.908	1.918	1.791	67,141
2024-06-19	1.926	1.932	1.910	1.910	1.784	84,493
2024-06-18	1.924	1.932	1.906	1.924	1.797	76,372
2024-06-17	1.912	1.944	1.908	1.926	1.799	97,690
2024-06-14	1.930	1.932	1.904	1.912	1.786	109,360
2024-06-13	1.936	1.938	1.912	1.918	1.791	76,288
2024-06-12	1.950	1.950	1.918	1.934	1.806	69,753
2024-06-11	1.936	1.952	1.918	1.922	1.795	133,792
2024-06-10	1.940	1.944	1.926	1.934	1.806	48,758
2024-06-07	1.942	1.948	1.926	1.932	1.805	113,551
2024-06-06	1.992	1.992	1.940	1.944	1.816	99,897
2024-06-05	1.958	1.980	1.948	1.956	1.827	77,938
2024-06-04	1.966	2.010	1.948	1.958	1.829	146,358
2024-06-03	1.950	1.990	1.950	1.966	1.836	206,468
2024-05-31	1.944	1.946	1.928	1.946	1.818	70,377
2024-05-30	1.916	1.944	1.914	1.932	1.805	91,727
2024-05-29	1.940	1.940	1.916	1.916	1.790	106,145

← NewerPage 10 of 21 · 1,260 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	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.