Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	1.938	1.940	1.912	1.922	1.702	102,065
2024-02-27	1.920	1.938	1.906	1.938	1.716	139,876
2024-02-26	1.920	1.940	1.900	1.928	1.707	297,630
2024-02-23	1.930	1.940	1.912	1.920	1.700	119,340
2024-02-22	1.918	1.938	1.908	1.930	1.709	160,564
2024-02-21	1.894	1.908	1.882	1.908	1.689	115,492
2024-02-20	1.880	1.910	1.874	1.890	1.673	229,846
2024-02-19	1.910	1.912	1.850	1.878	1.663	483,252
2024-02-16	1.910	1.914	1.884	1.910	1.691	228,339
2024-02-15	1.900	1.900	1.868	1.888	1.672	340,545
2024-02-14	1.912	1.920	1.880	1.894	1.677	282,285
2024-02-13	1.908	1.946	1.860	1.874	1.659	668,913
2024-02-12	2.055	2.055	1.834	1.854	1.641	765,236
2024-02-09	2.080	2.080	2.050	2.050	1.815	73,527
2024-02-08	2.035	2.085	2.035	2.080	1.842	80,888
2024-02-07	2.055	2.075	2.035	2.035	1.802	268,398
2024-02-06	2.045	2.060	2.020	2.055	1.819	67,042
2024-02-05	2.050	2.070	2.045	2.055	1.819	63,398
2024-02-02	2.045	2.080	2.035	2.035	1.802	80,120
2024-02-01	2.055	2.060	2.045	2.045	1.811	70,498
2024-01-31	2.060	2.080	2.040	2.040	1.806	59,824
2024-01-30	2.060	2.090	2.060	2.065	1.828	71,360
2024-01-29	2.045	2.060	2.045	2.060	1.824	54,951
2024-01-26	2.010	2.050	2.010	2.040	1.806	71,500
2024-01-25	2.045	2.045	2.015	2.020	1.788	354,935
2024-01-24	2.045	2.060	2.035	2.045	1.811	79,754
2024-01-23	2.000	2.045	2.000	2.035	1.802	77,472
2024-01-22	1.994	2.025	1.980	2.000	1.771	119,681
2024-01-19	1.996	2.015	1.984	1.988	1.760	68,603
2024-01-18	2.010	2.015	1.996	1.996	1.767	54,553
2024-01-17	2.015	2.020	1.998	2.010	1.780	90,438
2024-01-16	2.040	2.045	2.010	2.030	1.797	129,276
2024-01-15	2.050	2.055	2.040	2.040	1.806	42,774
2024-01-12	2.055	2.090	2.050	2.060	1.824	92,362
2024-01-11	2.070	2.090	2.050	2.050	1.815	81,076
2024-01-10	2.090	2.090	2.060	2.065	1.828	69,768
2024-01-09	2.065	2.100	2.065	2.100	1.859	207,656
2024-01-08	2.065	2.075	2.045	2.065	1.828	109,483
2024-01-05	2.040	2.070	2.020	2.060	1.824	94,812
2024-01-04	1.990	2.050	1.990	2.050	1.815	131,961
2024-01-03	2.010	2.025	1.984	1.990	1.762	201,956
2024-01-02	1.980	2.040	1.980	2.000	1.771	177,725
2023-12-29	1.990	2.010	1.962	1.974	1.748	250,636
2023-12-28	1.990	2.000	1.984	1.990	1.762	117,108
2023-12-27	1.988	2.015	1.970	2.000	1.771	235,356
2023-12-22	1.960	2.000	1.950	1.992	1.764	186,607
2023-12-21	1.950	1.968	1.922	1.960	1.735	200,058
2023-12-20	1.928	1.950	1.912	1.950	1.726	181,798
2023-12-19	1.926	1.956	1.910	1.910	1.691	295,267
2023-12-18	1.940	1.950	1.922	1.926	1.705	148,890
2023-12-15	1.962	1.972	1.942	1.942	1.719	176,988
2023-12-14	1.944	1.974	1.936	1.962	1.737	91,238
2023-12-13	1.918	1.936	1.904	1.928	1.707	404,464
2023-12-12	1.962	1.976	1.908	1.912	1.693	278,947
2023-12-11	1.968	1.980	1.954	1.956	1.732	146,427
2023-12-08	1.970	1.990	1.952	1.964	1.739	149,300
2023-12-07	1.958	1.972	1.952	1.964	1.739	85,696
2023-12-05	1.962	1.970	1.950	1.954	1.730	55,328
2023-12-04	1.970	1.980	1.956	1.960	1.735	92,160
2023-12-01	1.968	1.996	1.960	1.970	1.744	101,790

← NewerPage 12 of 21 · 1,257 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.