Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	2.040	2.090	2.040	2.085	1.846	72,705
2023-09-06	2.050	2.065	2.030	2.050	1.815	59,375
2023-09-05	2.060	2.065	2.040	2.055	1.819	70,823
2023-09-04	2.080	2.080	2.060	2.065	1.828	79,487
2023-09-01	2.065	2.115	2.060	2.085	1.846	29,673
2023-08-31	2.105	2.110	2.050	2.070	1.833	58,476
2023-08-30	2.170	2.170	2.105	2.115	1.872	40,834
2023-08-29	2.150	2.185	2.140	2.155	1.908	45,332
2023-08-28	2.185	2.185	2.130	2.140	1.895	42,505
2023-08-25	2.185	2.195	2.140	2.165	1.917	32,443
2023-08-24	2.200	2.200	2.165	2.185	1.934	26,257
2023-08-23	2.105	2.200	2.105	2.200	1.948	119,422
2023-08-22	2.095	2.105	2.090	2.105	1.864	49,311
2023-08-21	2.105	2.110	2.075	2.095	1.855	34,301
2023-08-18	2.060	2.110	2.050	2.100	1.859	126,436
2023-08-17	2.020	2.070	2.020	2.060	1.824	44,463
2023-08-16	2.020	2.030	2.020	2.020	1.788	18,066
2023-08-15	2.070	2.070	2.020	2.025	1.793	58,235
2023-08-14	2.040	2.085	2.030	2.060	1.824	52,837
2023-08-11	2.005	2.030	1.990	2.030	1.797	65,727
2023-08-10	2.015	2.030	1.990	1.990	1.762	78,406
2023-08-09	1.972	2.060	1.972	2.045	1.811	176,785
2023-08-08	1.910	1.950	1.910	1.950	1.726	48,749
2023-08-07	1.922	1.922	1.910	1.910	1.691	29,792
2023-08-04	1.936	1.936	1.920	1.922	1.702	32,129
2023-08-03	1.936	1.940	1.920	1.928	1.707	33,616
2023-08-02	1.938	1.946	1.930	1.936	1.714	36,564
2023-08-01	1.934	1.940	1.920	1.938	1.716	37,437
2023-07-31	1.954	1.954	1.924	1.924	1.703	53,622
2023-07-28	1.946	1.946	1.928	1.934	1.712	38,184
2023-07-27	1.924	1.936	1.920	1.930	1.709	35,600
2023-07-26	1.940	1.940	1.920	1.924	1.703	75,371
2023-07-25	1.940	1.944	1.922	1.932	1.710	49,663
2023-07-24	1.974	1.976	1.930	1.930	1.709	34,094
2023-07-21	1.930	1.952	1.930	1.930	1.709	42,579
2023-07-20	1.912	1.924	1.908	1.912	1.693	33,002
2023-07-19	1.918	1.926	1.900	1.910	1.691	94,041
2023-07-18	1.922	1.930	1.902	1.912	1.693	53,197
2023-07-17	1.954	1.954	1.920	1.924	1.703	47,422
2023-07-14	1.980	1.992	1.940	1.954	1.730	87,523
2023-07-13	1.976	1.996	1.970	1.976	1.749	32,029
2023-07-12	1.970	1.988	1.942	1.978	1.751	55,701
2023-07-11	1.900	1.964	1.900	1.952	1.728	196,377
2023-07-10	2.015	2.025	1.882	1.890	1.673	688,589
2023-07-07	2.030	2.055	2.015	2.045	1.811	47,600
2023-07-06	2.020	2.040	1.980	2.030	1.797	121,163
2023-07-05	2.040	2.045	2.020	2.020	1.788	53,799
2023-07-04	2.050	2.060	2.040	2.040	1.806	42,754
2023-07-03	2.045	2.055	2.035	2.050	1.815	23,529
2023-06-30	2.065	2.075	2.040	2.045	1.811	47,061
2023-06-29	2.065	2.070	2.025	2.030	1.797	51,160
2023-06-28	2.080	2.090	2.050	2.055	1.819	23,002
2023-06-27	2.070	2.100	2.060	2.080	1.842	33,577
2023-06-26	2.080	2.115	2.060	2.060	1.824	50,060
2023-06-22	2.105	2.105	2.060	2.085	1.846	30,998
2023-06-21	2.105	2.105	2.080	2.080	1.842	38,999
2023-06-20	2.145	2.165	2.105	2.105	1.864	38,806
2023-06-19	2.170	2.175	2.130	2.145	1.899	25,453
2023-06-16	2.205	2.205	2.170	2.185	1.934	29,923
2023-06-15	2.200	2.215	2.180	2.195	1.943	29,981

← NewerPage 14 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.