Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	1.970	1.970	1.936	1.936	1.808	55,742
2024-05-27	1.958	1.972	1.950	1.962	1.833	92,820
2024-05-24	1.948	1.968	1.940	1.960	1.831	95,289
2024-05-23	1.936	1.952	1.930	1.946	1.818	82,835
2024-05-22	1.928	1.934	1.920	1.922	1.795	97,893
2024-05-21	1.940	1.958	1.922	1.928	1.801	116,986
2024-05-20	1.946	1.956	1.940	1.942	1.814	125,118
2024-05-17	1.966	1.972	1.930	1.944	1.816	135,617
2024-05-16	1.908	1.944	1.908	1.942	1.814	166,462
2024-05-15	1.906	1.920	1.900	1.914	1.788	184,781
2024-05-14	1.928	1.928	1.904	1.906	1.780	133,406
2024-05-13	1.928	1.940	1.908	1.924	1.797	183,768
2024-05-10	1.926	1.940	1.918	1.928	1.801	181,522
2024-05-08	1.940	1.964	1.900	1.904	1.778	416,151
2024-05-07	1.960	2.000	1.950	1.994	1.862	341,023
2024-05-06	1.950	1.980	1.950	1.950	1.821	131,747
2024-05-03	1.944	1.950	1.936	1.948	1.820	73,830
2024-05-02	1.920	1.952	1.920	1.940	1.812	104,898
2024-04-30	1.934	1.944	1.916	1.920	1.793	67,695
2024-04-29	1.924	1.936	1.908	1.932	1.805	119,639
2024-04-26	1.894	1.928	1.888	1.924	1.797	231,514
2024-04-25	1.912	1.912	1.880	1.882	1.758	200,680
2024-04-24	1.910	1.920	1.900	1.908	1.782	73,223
2024-04-23	1.906	1.928	1.898	1.908	1.782	105,627
2024-04-22	1.880	1.906	1.878	1.904	1.778	127,186
2024-04-19	1.884	1.886	1.864	1.874	1.750	134,658
2024-04-18	1.884	1.902	1.878	1.884	1.760	138,664
2024-04-17	1.868	1.896	1.868	1.876	1.752	164,393
2024-04-16	1.880	1.886	1.864	1.868	1.745	153,738
2024-04-15	1.918	1.918	1.874	1.874	1.750	262,154
2024-04-12	1.928	1.940	1.912	1.914	1.788	219,141
2024-04-11	1.952	1.968	1.912	1.914	1.788	284,215
2024-04-10	1.988	1.988	1.936	1.940	1.812	375,401
2024-04-09	2.125	2.145	2.100	2.110	1.868	564,769
2024-04-08	2.120	2.140	2.085	2.125	1.881	341,873
2024-04-05	2.085	2.130	2.085	2.115	1.872	377,620
2024-04-04	2.070	2.085	2.055	2.075	1.837	242,320
2024-04-03	2.065	2.100	2.050	2.065	1.828	394,741
2024-04-02	2.055	2.060	2.030	2.045	1.811	252,537
2024-03-28	2.005	2.060	2.005	2.050	1.815	254,555
2024-03-27	2.000	2.005	1.980	1.990	1.762	212,593
2024-03-26	1.988	2.010	1.964	1.996	1.767	269,549
2024-03-25	1.958	1.980	1.952	1.980	1.753	263,806
2024-03-22	1.926	1.958	1.926	1.946	1.723	216,242
2024-03-21	1.910	1.936	1.910	1.926	1.705	1,102,767
2024-03-20	1.906	1.916	1.900	1.902	1.684	185,337
2024-03-19	1.910	1.916	1.902	1.906	1.687	137,235
2024-03-18	1.880	1.918	1.874	1.908	1.689	582,999
2024-03-15	1.942	1.964	1.862	1.862	1.649	4,293,617
2024-03-14	1.964	1.970	1.936	1.940	1.718	216,885
2024-03-13	1.980	1.986	1.960	1.964	1.739	135,437
2024-03-12	1.980	1.982	1.952	1.970	1.744	181,813
2024-03-11	1.938	1.970	1.934	1.966	1.741	231,609
2024-03-08	1.936	1.948	1.926	1.934	1.712	304,106
2024-03-07	1.922	1.932	1.904	1.930	1.709	165,471
2024-03-06	1.918	1.924	1.908	1.912	1.693	76,260
2024-03-05	1.950	1.952	1.914	1.918	1.698	139,748
2024-03-04	1.986	1.986	1.926	1.936	1.714	237,882
2024-03-01	1.946	1.972	1.914	1.972	1.746	332,982
2024-02-29	1.928	1.930	1.910	1.930	1.709	94,747

← NewerPage 11 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.