Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.220	2.235	2.195	2.205	1.952	40,970
2023-06-13	2.235	2.235	2.185	2.210	1.957	55,051
2023-06-12	2.185	2.250	2.160	2.250	1.992	109,543
2023-06-09	2.190	2.200	2.175	2.185	1.934	41,305
2023-06-08	2.185	2.200	2.175	2.190	1.939	29,897
2023-06-07	2.175	2.195	2.170	2.175	1.926	73,697
2023-06-06	2.195	2.195	2.155	2.160	1.912	22,452
2023-06-05	2.180	2.185	2.165	2.180	1.930	42,122
2023-06-02	2.165	2.185	2.150	2.180	1.930	31,718
2023-06-01	2.110	2.175	2.110	2.145	1.899	41,794
2023-05-31	2.140	2.160	2.085	2.105	1.864	135,205
2023-05-30	2.185	2.185	2.165	2.165	1.917	27,355
2023-05-29	2.185	2.215	2.170	2.180	1.930	26,392
2023-05-26	2.160	2.190	2.155	2.175	1.926	46,050
2023-05-25	2.195	2.195	2.165	2.165	1.917	24,847
2023-05-24	2.210	2.210	2.170	2.175	1.926	44,981
2023-05-23	2.240	2.240	2.210	2.215	1.961	26,655
2023-05-22	2.250	2.250	2.195	2.235	1.979	64,997
2023-05-19	2.300	2.300	2.250	2.250	1.992	119,979
2023-05-17	2.270	2.305	2.270	2.300	2.036	85,988
2023-05-16	2.260	2.295	2.255	2.280	2.019	68,724
2023-05-15	2.270	2.270	2.240	2.260	2.001	44,000
2023-05-12	2.335	2.335	2.255	2.255	1.996	31,759
2023-05-11	2.300	2.330	2.275	2.320	2.054	99,678
2023-05-10	2.290	2.310	2.280	2.300	2.036	72,857
2023-05-09	2.300	2.335	2.265	2.265	2.005	51,205
2023-05-08	2.265	2.310	2.255	2.295	2.032	94,463
2023-05-05	2.315	2.315	2.235	2.260	2.001	43,487
2023-05-04	2.300	2.305	2.240	2.245	1.988	119,966
2023-05-03	2.300	2.350	2.280	2.305	2.041	89,989
2023-05-02	2.280	2.310	2.280	2.290	2.027	67,261
2023-04-28	2.280	2.290	2.260	2.280	2.019	50,983
2023-04-27	2.300	2.300	2.255	2.260	2.001	44,868
2023-04-26	2.300	2.310	2.295	2.300	2.036	28,585
2023-04-25	2.320	2.335	2.300	2.300	2.036	104,102
2023-04-24	2.385	2.385	2.305	2.310	2.045	141,758
2023-04-21	2.450	2.450	2.375	2.375	2.103	108,677
2023-04-20	2.555	2.580	2.525	2.550	2.187	153,973
2023-04-19	2.545	2.595	2.530	2.550	2.187	162,656
2023-04-18	2.540	2.585	2.540	2.545	2.182	54,221
2023-04-17	2.575	2.590	2.525	2.530	2.170	86,875
2023-04-14	2.570	2.570	2.520	2.570	2.204	46,345
2023-04-13	2.575	2.575	2.510	2.520	2.161	60,308
2023-04-12	2.535	2.595	2.525	2.530	2.170	81,743
2023-04-11	2.525	2.555	2.520	2.540	2.178	58,225
2023-04-06	2.505	2.540	2.485	2.540	2.178	81,539
2023-04-05	2.500	2.515	2.490	2.500	2.144	45,226
2023-04-04	2.495	2.515	2.485	2.500	2.144	58,970
2023-04-03	2.520	2.525	2.490	2.495	2.140	42,593
2023-03-31	2.490	2.510	2.450	2.510	2.152	51,170
2023-03-30	2.470	2.515	2.470	2.490	2.135	30,243
2023-03-29	2.490	2.490	2.435	2.470	2.118	26,195
2023-03-28	2.500	2.500	2.435	2.440	2.092	31,918
2023-03-27	2.480	2.495	2.465	2.465	2.114	41,471
2023-03-24	2.510	2.535	2.465	2.465	2.114	38,650
2023-03-23	2.500	2.540	2.485	2.530	2.170	44,750
2023-03-22	2.455	2.525	2.435	2.510	2.152	73,601
2023-03-21	2.480	2.490	2.440	2.455	2.105	457,336
2023-03-20	2.460	2.470	2.425	2.440	2.092	45,413
2023-03-17	2.495	2.545	2.475	2.480	2.127	74,661

← NewerPage 15 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.