Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.970	1.976	1.946	1.962	1.683	52,564
2022-07-01	1.950	1.986	1.936	1.970	1.689	72,053
2022-06-30	1.968	1.968	1.920	1.940	1.664	106,503
2022-06-29	1.976	1.976	1.960	1.966	1.686	68,866
2022-06-28	2.035	2.035	1.976	1.976	1.695	90,854
2022-06-27	1.998	2.025	1.958	1.986	1.703	137,046
2022-06-23	2.010	2.015	1.988	1.998	1.713	60,485
2022-06-22	2.000	2.015	1.962	2.010	1.724	66,775
2022-06-21	2.020	2.040	1.992	1.992	1.708	49,889
2022-06-20	2.010	2.055	1.992	2.010	1.724	71,549
2022-06-17	2.000	2.070	1.994	2.000	1.715	287,537
2022-06-16	2.010	2.055	1.974	2.010	1.724	288,934
2022-06-15	1.978	1.996	1.942	1.980	1.698	292,930
2022-06-14	1.976	1.980	1.914	1.930	1.655	149,740
2022-06-13	1.966	1.986	1.950	1.976	1.695	194,098
2022-06-10	1.980	1.980	1.950	1.966	1.686	171,655
2022-06-09	1.988	1.988	1.960	1.970	1.689	118,166
2022-06-08	1.998	1.998	1.970	1.974	1.693	294,693
2022-06-07	2.015	2.015	1.974	1.994	1.710	212,273
2022-06-06	2.015	2.015	1.992	2.015	1.728	64,202
2022-06-03	1.972	1.998	1.968	1.986	1.703	207,697
2022-06-02	2.005	2.005	1.962	1.970	1.689	223,214
2022-06-01	2.010	2.020	1.982	1.988	1.705	98,254
2022-05-31	1.988	2.015	1.950	2.000	1.715	528,974
2022-05-30	1.998	2.010	1.966	1.966	1.686	117,429
2022-05-27	1.940	1.980	1.936	1.974	1.693	177,551
2022-05-25	1.952	1.954	1.924	1.932	1.657	234,950
2022-05-24	1.980	1.980	1.938	1.950	1.672	219,461
2022-05-23	2.005	2.005	1.966	1.974	1.693	75,635
2022-05-20	1.964	2.010	1.964	1.984	1.701	110,974
2022-05-19	2.010	2.010	1.942	1.952	1.674	376,918
2022-05-18	2.085	2.085	2.005	2.005	1.719	94,721
2022-05-17	2.060	2.090	2.055	2.070	1.775	81,413
2022-05-16	2.065	2.065	2.025	2.045	1.754	82,251
2022-05-13	2.045	2.070	2.030	2.055	1.762	114,358
2022-05-12	2.020	2.025	1.974	2.025	1.737	162,569
2022-05-11	1.998	2.020	1.978	2.015	1.728	194,707
2022-05-10	1.976	2.010	1.966	1.972	1.691	246,784
2022-05-09	2.045	2.045	1.966	1.970	1.689	465,295
2022-05-06	2.085	2.085	2.020	2.045	1.754	292,090
2022-05-05	2.130	2.135	2.070	2.085	1.788	435,496
2022-05-04	2.180	2.190	2.110	2.115	1.814	401,256
2022-05-03	2.235	2.235	2.190	2.190	1.878	90,865
2022-05-02	2.235	2.240	2.185	2.215	1.900	88,767
2022-04-29	2.195	2.235	2.195	2.235	1.917	212,955
2022-04-28	2.200	2.215	2.170	2.190	1.878	162,622
2022-04-27	2.210	2.210	2.160	2.195	1.882	196,772
2022-04-26	2.250	2.275	2.200	2.220	1.904	197,590
2022-04-25	2.265	2.275	2.205	2.230	1.912	258,826
2022-04-22	2.295	2.300	2.265	2.270	1.947	283,577
2022-04-21	2.330	2.365	2.290	2.295	1.968	379,550
2022-04-20	2.400	2.435	2.330	2.330	1.998	435,358
2022-04-19	2.420	2.420	2.355	2.375	2.037	185,052
2022-04-14	2.410	2.425	2.390	2.395	2.054	164,861
2022-04-13	2.525	2.525	2.400	2.405	2.062	262,515
2022-04-12	2.580	2.585	2.545	2.560	2.110	372,572
2022-04-11	2.690	2.690	2.560	2.575	2.122	356,407
2022-04-08	2.600	2.650	2.600	2.630	2.167	171,885
2022-04-07	2.550	2.595	2.545	2.575	2.122	246,080
2022-04-06	2.570	2.620	2.535	2.550	2.101	348,674

← NewerPage 19 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.