Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.996	1.996	1.898	1.934	1.659	123,625
2022-09-23	1.974	1.974	1.904	1.920	1.647	114,145
2022-09-22	1.978	1.978	1.928	1.938	1.662	104,258
2022-09-21	1.972	1.986	1.950	1.966	1.686	85,178
2022-09-20	2.000	2.010	1.946	1.950	1.672	181,861
2022-09-19	2.030	2.040	1.992	2.000	1.715	88,807
2022-09-16	2.050	2.050	2.020	2.040	1.749	74,027
2022-09-15	2.060	2.065	2.030	2.050	1.758	60,439
2022-09-14	2.110	2.110	2.050	2.060	1.767	104,347
2022-09-13	2.195	2.195	2.085	2.110	1.809	56,148
2022-09-12	2.100	2.140	2.085	2.130	1.827	48,184
2022-09-09	2.020	2.085	2.020	2.085	1.788	73,446
2022-09-08	2.050	2.075	2.020	2.040	1.749	46,292
2022-09-07	2.035	2.055	2.015	2.050	1.758	48,798
2022-09-06	2.080	2.080	2.035	2.035	1.745	56,563
2022-09-05	2.110	2.110	2.055	2.060	1.767	55,715
2022-09-02	2.110	2.120	2.095	2.115	1.814	52,842
2022-09-01	2.155	2.165	2.110	2.110	1.809	91,448
2022-08-31	2.120	2.170	2.105	2.170	1.861	131,960
2022-08-30	2.170	2.180	2.110	2.125	1.822	104,608
2022-08-29	2.205	2.205	2.135	2.150	1.844	83,816
2022-08-26	2.230	2.235	2.190	2.210	1.895	56,950
2022-08-25	2.260	2.260	2.200	2.235	1.917	70,309
2022-08-24	2.220	2.270	2.220	2.265	1.942	84,547
2022-08-23	2.220	2.230	2.200	2.220	1.904	87,133
2022-08-22	2.160	2.210	2.160	2.210	1.895	125,267
2022-08-19	2.170	2.185	2.155	2.170	1.861	51,923
2022-08-18	2.160	2.170	2.155	2.165	1.857	24,121
2022-08-17	2.195	2.205	2.155	2.165	1.857	51,697
2022-08-16	2.165	2.190	2.160	2.170	1.861	48,786
2022-08-15	2.175	2.190	2.155	2.155	1.848	54,996
2022-08-12	2.195	2.205	2.150	2.150	1.844	45,222
2022-08-11	2.195	2.210	2.185	2.195	1.882	66,850
2022-08-10	2.170	2.195	2.130	2.195	1.882	97,032
2022-08-09	2.200	2.220	2.170	2.180	1.869	72,009
2022-08-08	2.200	2.210	2.175	2.190	1.878	54,164
2022-08-05	2.275	2.275	2.185	2.195	1.882	97,413
2022-08-04	2.320	2.365	2.225	2.225	1.908	186,622
2022-08-03	2.170	2.310	2.155	2.270	1.947	444,110
2022-08-02	2.150	2.150	2.060	2.060	1.767	182,519
2022-08-01	2.175	2.175	2.135	2.135	1.831	79,126
2022-07-29	2.110	2.175	2.105	2.165	1.857	123,633
2022-07-28	2.105	2.105	2.045	2.090	1.792	98,201
2022-07-27	2.130	2.160	2.085	2.085	1.788	162,860
2022-07-26	2.085	2.120	2.080	2.100	1.801	104,693
2022-07-25	2.070	2.085	2.050	2.085	1.788	74,686
2022-07-22	2.025	2.080	2.020	2.075	1.779	88,774
2022-07-21	1.950	2.020	1.950	2.010	1.724	112,239
2022-07-20	1.962	1.978	1.956	1.974	1.693	128,811
2022-07-19	1.970	1.970	1.940	1.964	1.684	121,597
2022-07-18	1.970	1.980	1.960	1.970	1.689	68,649
2022-07-15	1.948	1.964	1.930	1.960	1.681	158,291
2022-07-14	2.000	2.000	1.922	1.936	1.660	101,679
2022-07-13	1.978	1.978	1.932	1.956	1.677	111,028
2022-07-12	2.000	2.000	1.958	1.986	1.703	73,039
2022-07-11	1.992	2.010	1.976	1.984	1.701	90,845
2022-07-08	1.994	2.020	1.986	1.988	1.705	65,065
2022-07-07	1.998	2.030	1.976	1.998	1.713	61,706
2022-07-06	1.934	1.998	1.932	1.980	1.698	68,179
2022-07-05	1.962	1.976	1.922	1.934	1.659	78,138

← NewerPage 18 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.