Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.355	2.405	2.340	2.400	2.058	191,741
2022-12-19	2.355	2.400	2.350	2.380	2.041	100,139
2022-12-16	2.335	2.355	2.300	2.355	2.020	146,685
2022-12-15	2.350	2.390	2.315	2.340	2.007	166,433
2022-12-14	2.180	2.375	2.170	2.360	2.024	417,441
2022-12-13	2.200	2.210	2.170	2.180	1.869	82,983
2022-12-12	2.315	2.315	2.175	2.190	1.878	127,347
2022-12-09	2.210	2.315	2.210	2.315	1.985	162,708
2022-12-08	2.105	2.220	2.105	2.220	1.904	202,320
2022-12-07	2.125	2.170	2.110	2.160	1.852	121,928
2022-12-05	2.140	2.155	2.125	2.125	1.822	47,601
2022-12-02	2.150	2.180	2.135	2.145	1.839	69,899
2022-12-01	2.115	2.170	2.100	2.150	1.844	122,502
2022-11-30	2.100	2.110	2.075	2.100	1.801	65,681
2022-11-29	2.065	2.105	2.055	2.095	1.797	88,876
2022-11-28	2.075	2.080	2.050	2.060	1.767	39,008
2022-11-25	2.035	2.095	2.035	2.080	1.784	176,422
2022-11-24	2.030	2.070	2.015	2.025	1.737	114,604
2022-11-23	2.050	2.050	2.005	2.040	1.749	78,644
2022-11-22	2.015	2.050	2.010	2.050	1.758	24,067
2022-11-21	2.040	2.040	2.000	2.030	1.741	58,106
2022-11-18	2.040	2.050	2.030	2.035	1.745	54,395
2022-11-17	2.085	2.085	2.035	2.040	1.749	46,958
2022-11-16	2.075	2.080	2.040	2.075	1.779	46,647
2022-11-15	2.075	2.080	2.065	2.070	1.775	57,149
2022-11-14	2.125	2.135	2.070	2.070	1.775	97,388
2022-11-11	2.090	2.135	2.060	2.125	1.822	174,487
2022-11-10	2.040	2.065	2.005	2.045	1.754	91,547
2022-11-09	2.050	2.065	2.025	2.035	1.745	53,090
2022-11-08	2.025	2.065	2.025	2.045	1.754	77,663
2022-11-07	1.990	2.040	1.988	2.020	1.732	91,565
2022-11-04	1.980	2.000	1.964	1.980	1.698	82,791
2022-11-03	1.974	1.998	1.938	1.944	1.667	117,710
2022-11-02	1.940	1.948	1.888	1.916	1.643	302,796
2022-11-01	1.972	1.990	1.960	1.968	1.688	90,743
2022-10-31	1.924	1.966	1.916	1.958	1.679	133,140
2022-10-28	1.924	1.924	1.908	1.924	1.650	110,550
2022-10-27	1.968	1.968	1.910	1.924	1.650	41,433
2022-10-26	1.948	1.976	1.924	1.946	1.669	103,390
2022-10-25	1.950	1.956	1.922	1.924	1.650	63,248
2022-10-24	1.940	1.980	1.936	1.950	1.672	83,121
2022-10-21	1.950	1.958	1.930	1.942	1.665	36,876
2022-10-20	1.968	1.968	1.940	1.950	1.672	36,423
2022-10-19	2.005	2.010	1.960	1.968	1.688	34,550
2022-10-18	1.996	2.015	1.990	2.005	1.719	67,571
2022-10-17	1.962	2.000	1.936	1.996	1.712	70,008
2022-10-14	1.914	1.962	1.910	1.962	1.683	91,525
2022-10-13	1.908	1.918	1.878	1.916	1.643	76,039
2022-10-12	1.880	1.900	1.852	1.888	1.619	60,522
2022-10-11	1.842	1.884	1.822	1.884	1.616	69,643
2022-10-10	1.878	1.878	1.830	1.842	1.580	83,155
2022-10-07	1.870	1.880	1.850	1.880	1.612	111,647
2022-10-06	1.938	1.938	1.866	1.870	1.604	46,551
2022-10-05	1.940	1.940	1.880	1.880	1.612	72,256
2022-10-04	1.874	1.916	1.874	1.902	1.631	84,197
2022-10-03	1.920	1.920	1.852	1.872	1.605	122,726
2022-09-30	1.862	1.900	1.860	1.886	1.617	63,533
2022-09-29	1.866	1.878	1.840	1.862	1.597	132,652
2022-09-28	1.908	1.908	1.830	1.866	1.600	313,345
2022-09-27	1.932	1.954	1.896	1.908	1.636	154,654

← NewerPage 17 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.