Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.000	2.000	1.966	1.968	1.742	70,475
2023-11-29	1.980	2.015	1.980	2.000	1.771	61,612
2023-11-28	1.962	1.978	1.960	1.978	1.751	200,714
2023-11-27	1.974	1.984	1.960	1.962	1.737	62,114
2023-11-24	1.986	1.986	1.966	1.976	1.749	69,775
2023-11-23	1.980	2.000	1.980	1.982	1.755	31,727
2023-11-22	2.045	2.045	1.980	1.982	1.755	63,716
2023-11-21	2.010	2.050	1.990	1.998	1.769	52,381
2023-11-20	2.000	2.020	1.996	1.996	1.767	81,360
2023-11-17	2.005	2.035	1.988	1.990	1.762	178,667
2023-11-16	2.000	2.015	1.984	1.986	1.758	55,867
2023-11-15	1.970	2.010	1.970	2.000	1.771	87,833
2023-11-14	1.944	1.966	1.944	1.966	1.741	38,230
2023-11-13	1.946	1.946	1.928	1.946	1.723	54,150
2023-11-10	1.946	1.946	1.932	1.946	1.723	51,544
2023-11-09	1.924	1.962	1.924	1.960	1.735	70,979
2023-11-08	1.960	1.978	1.916	1.916	1.696	333,513
2023-11-07	1.960	1.970	1.954	1.960	1.735	93,981
2023-11-06	1.998	2.015	1.966	1.968	1.742	76,909
2023-11-03	2.020	2.045	1.996	1.998	1.769	103,827
2023-11-02	2.015	2.070	2.005	2.020	1.788	118,213
2023-11-01	2.010	2.075	1.996	2.050	1.815	104,146
2023-10-31	1.960	1.986	1.944	1.982	1.755	20,488
2023-10-30	1.930	1.986	1.930	1.948	1.725	49,179
2023-10-27	1.950	2.005	1.924	1.924	1.703	92,567
2023-10-26	1.932	1.960	1.898	1.916	1.696	90,921
2023-10-25	2.000	2.005	1.930	1.932	1.710	41,728
2023-10-24	1.984	2.010	1.984	2.000	1.771	29,812
2023-10-23	1.954	1.988	1.954	1.986	1.758	38,412
2023-10-20	1.990	1.990	1.954	1.954	1.730	36,071
2023-10-19	2.005	2.010	1.980	1.980	1.753	20,135
2023-10-18	2.030	2.030	1.990	2.010	1.780	14,010
2023-10-17	2.000	2.005	1.984	2.000	1.771	26,738
2023-10-16	2.000	2.015	1.990	2.015	1.784	26,227
2023-10-13	2.030	2.030	1.990	1.990	1.762	31,338
2023-10-12	2.010	2.030	2.010	2.010	1.780	16,569
2023-10-11	2.015	2.015	1.996	1.996	1.767	62,493
2023-10-10	2.010	2.025	1.990	2.010	1.780	20,313
2023-10-09	2.000	2.030	1.980	1.982	1.755	45,036
2023-10-06	2.040	2.050	2.005	2.035	1.802	29,187
2023-10-05	2.040	2.050	2.025	2.030	1.797	31,116
2023-10-04	2.040	2.045	1.980	1.990	1.762	49,789
2023-10-03	2.020	2.040	2.005	2.035	1.802	28,221
2023-10-02	2.070	2.085	2.020	2.030	1.797	20,618
2023-09-29	2.050	2.065	2.040	2.065	1.828	57,570
2023-09-28	2.050	2.085	2.040	2.050	1.815	33,492
2023-09-27	2.025	2.055	2.010	2.050	1.815	42,966
2023-09-26	2.055	2.065	2.025	2.025	1.793	36,464
2023-09-25	2.055	2.070	2.055	2.055	1.819	18,570
2023-09-22	2.070	2.080	2.055	2.055	1.819	16,974
2023-09-21	2.065	2.080	2.055	2.055	1.819	48,929
2023-09-20	2.070	2.085	2.060	2.060	1.824	18,603
2023-09-19	2.085	2.090	2.050	2.060	1.824	12,654
2023-09-18	2.065	2.095	2.060	2.085	1.846	30,341
2023-09-15	2.060	2.080	2.050	2.050	1.815	108,575
2023-09-14	2.075	2.080	2.040	2.065	1.828	67,430
2023-09-13	2.100	2.100	2.055	2.070	1.833	33,406
2023-09-12	2.095	2.100	2.065	2.090	1.850	25,343
2023-09-11	2.055	2.100	2.055	2.080	1.842	23,500
2023-09-08	2.085	2.090	2.050	2.050	1.815	37,315

← NewerPage 13 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.