Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	2.465	2.515	2.435	2.490	2.135	76,240
2023-03-15	2.540	2.540	2.425	2.430	2.084	130,748
2023-03-14	2.445	2.500	2.420	2.475	2.122	32,531
2023-03-13	2.545	2.545	2.400	2.430	2.084	93,210
2023-03-10	2.520	2.530	2.455	2.475	2.122	69,645
2023-03-09	2.550	2.555	2.520	2.525	2.165	18,723
2023-03-08	2.535	2.550	2.520	2.550	2.187	25,920
2023-03-07	2.575	2.575	2.525	2.535	2.174	42,174
2023-03-06	2.540	2.580	2.520	2.565	2.200	47,026
2023-03-03	2.565	2.570	2.535	2.540	2.178	36,797
2023-03-02	2.585	2.585	2.550	2.555	2.191	30,287
2023-03-01	2.595	2.605	2.575	2.585	2.217	20,743
2023-02-28	2.590	2.630	2.575	2.595	2.225	86,400
2023-02-27	2.555	2.585	2.545	2.575	2.208	43,579
2023-02-24	2.560	2.570	2.535	2.550	2.187	29,490
2023-02-23	2.580	2.585	2.540	2.555	2.191	36,236
2023-02-22	2.605	2.605	2.555	2.580	2.213	66,100
2023-02-21	2.610	2.630	2.580	2.610	2.238	69,164
2023-02-20	2.580	2.610	2.570	2.610	2.238	71,013
2023-02-17	2.615	2.615	2.555	2.560	2.195	21,431
2023-02-16	2.635	2.635	2.540	2.585	2.217	55,032
2023-02-15	2.585	2.615	2.545	2.610	2.238	44,922
2023-02-14	2.550	2.595	2.550	2.590	2.221	59,454
2023-02-13	2.560	2.565	2.505	2.545	2.182	95,749
2023-02-10	2.640	2.645	2.545	2.565	2.200	110,722
2023-02-09	2.520	2.675	2.510	2.630	2.255	296,918
2023-02-08	2.600	2.610	2.450	2.495	2.140	302,798
2023-02-07	2.615	2.615	2.545	2.575	2.208	421,606
2023-02-06	2.500	2.615	2.490	2.610	2.238	231,590
2023-02-03	2.425	2.475	2.400	2.470	2.118	143,178
2023-02-02	2.415	2.435	2.395	2.420	2.075	557,877
2023-02-01	2.435	2.445	2.400	2.415	2.071	140,663
2023-01-31	2.470	2.480	2.410	2.435	2.088	92,463
2023-01-30	2.470	2.482	2.440	2.475	2.122	204,914
2023-01-27	2.465	2.530	2.460	2.465	2.114	195,161
2023-01-26	2.410	2.465	2.400	2.465	2.114	81,451
2023-01-25	2.345	2.400	2.335	2.400	2.058	79,172
2023-01-24	2.395	2.395	2.335	2.345	2.011	46,476
2023-01-23	2.395	2.400	2.360	2.360	2.024	50,786
2023-01-20	2.360	2.390	2.340	2.390	2.050	173,579
2023-01-19	2.405	2.405	2.350	2.350	2.015	65,033
2023-01-18	2.395	2.430	2.385	2.425	2.080	69,985
2023-01-17	2.445	2.445	2.370	2.400	2.058	141,690
2023-01-16	2.480	2.485	2.435	2.445	2.097	246,854
2023-01-13	2.485	2.490	2.440	2.480	2.127	44,484
2023-01-12	2.440	2.490	2.400	2.450	2.101	398,981
2023-01-11	2.420	2.455	2.415	2.415	2.071	29,042
2023-01-10	2.460	2.460	2.405	2.405	2.062	71,682
2023-01-09	2.535	2.535	2.455	2.470	2.118	75,539
2023-01-05	2.500	2.510	2.470	2.500	2.144	71,745
2023-01-04	2.560	2.580	2.480	2.490	2.135	181,544
2023-01-03	2.550	2.580	2.535	2.565	2.200	81,163
2023-01-02	2.510	2.590	2.510	2.550	2.187	67,095
2022-12-30	2.485	2.510	2.485	2.490	2.135	105,011
2022-12-29	2.435	2.510	2.425	2.490	2.135	93,689
2022-12-28	2.425	2.455	2.400	2.440	2.092	70,681
2022-12-27	2.435	2.470	2.375	2.425	2.080	65,422
2022-12-23	2.395	2.440	2.390	2.420	2.075	28,036
2022-12-22	2.470	2.485	2.395	2.420	2.075	127,105
2022-12-21	2.405	2.465	2.400	2.465	2.114	268,318

← NewerPage 16 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.