Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.540	2.570	2.540	2.560	2.560	26,922
2026-07-23	2.580	2.590	2.540	2.540	2.540	62,373
2026-07-22	2.595	2.610	2.575	2.580	2.580	42,086
2026-07-21	2.605	2.610	2.570	2.595	2.595	42,415
2026-07-20	2.615	2.625	2.600	2.615	2.615	53,542
2026-07-17	2.605	2.620	2.575	2.615	2.615	30,214
2026-07-16	2.600	2.610	2.575	2.605	2.605	26,176
2026-07-15	2.580	2.600	2.565	2.595	2.595	27,408
2026-07-14	2.640	2.640	2.555	2.580	2.580	53,308
2026-07-13	2.605	2.605	2.580	2.590	2.590	31,068
2026-07-10	2.640	2.650	2.595	2.605	2.605	35,883
2026-07-09	2.615	2.640	2.615	2.630	2.630	51,177
2026-07-08	2.630	2.635	2.600	2.620	2.620	54,195
2026-07-07	2.630	2.650	2.630	2.640	2.640	58,852
2026-07-06	2.630	2.660	2.610	2.635	2.635	149,756
2026-07-03	2.625	2.650	2.610	2.630	2.630	56,160
2026-07-02	2.560	2.625	2.555	2.625	2.625	128,748
2026-07-01	2.555	2.570	2.545	2.570	2.570	39,495
2026-06-30	2.565	2.575	2.540	2.555	2.555	68,200
2026-06-29	2.525	2.570	2.525	2.565	2.565	84,673
2026-06-26	2.535	2.555	2.520	2.540	2.540	45,695
2026-06-25	2.510	2.560	2.510	2.535	2.535	109,984
2026-06-24	2.495	2.520	2.490	2.515	2.515	55,713
2026-06-23	2.510	2.515	2.480	2.495	2.495	48,549
2026-06-22	2.500	2.540	2.485	2.515	2.515	99,669
2026-06-18	2.495	2.500	2.470	2.480	2.480	62,342
2026-06-17	2.510	2.520	2.485	2.500	2.500	57,434
2026-06-16	2.540	2.555	2.505	2.510	2.510	59,863
2026-06-15	2.530	2.550	2.515	2.525	2.525	49,581
2026-06-12	2.555	2.560	2.505	2.510	2.510	100,254
2026-06-11	2.520	2.560	2.520	2.545	2.545	84,008
2026-06-10	2.505	2.535	2.500	2.520	2.520	62,124
2026-06-09	2.505	2.525	2.505	2.510	2.510	28,160
2026-06-08	2.510	2.525	2.500	2.505	2.505	61,623
2026-06-05	2.525	2.535	2.510	2.515	2.515	28,535
2026-06-04	2.535	2.540	2.520	2.525	2.525	59,917
2026-06-03	2.525	2.550	2.515	2.520	2.520	42,732
2026-06-02	2.540	2.545	2.520	2.530	2.530	61,959
2026-06-01	2.580	2.580	2.520	2.520	2.520	67,343
2026-05-29	2.570	2.585	2.550	2.575	2.575	134,561
2026-05-28	2.585	2.585	2.560	2.575	2.575	45,641
2026-05-27	2.540	2.590	2.535	2.575	2.575	78,734
2026-05-26	2.545	2.560	2.530	2.530	2.530	87,000
2026-05-25	2.560	2.565	2.535	2.535	2.535	60,928
2026-05-22	2.540	2.565	2.535	2.540	2.540	148,175
2026-05-21	2.590	2.595	2.545	2.545	2.545	169,977
2026-05-20	2.540	2.600	2.530	2.585	2.585	102,618
2026-05-19	2.535	2.565	2.530	2.540	2.540	95,439
2026-05-18	2.565	2.565	2.535	2.535	2.535	81,035
2026-05-15	2.515	2.590	2.515	2.575	2.575	153,052
2026-05-13	2.595	2.600	2.505	2.510	2.510	191,224
2026-05-12	2.600	2.650	2.550	2.575	2.575	207,014
2026-05-11	2.500	2.525	2.455	2.510	2.510	189,043
2026-05-08	2.535	2.545	2.500	2.505	2.505	108,254
2026-05-07	2.620	2.620	2.535	2.535	2.535	118,439
2026-05-06	2.580	2.625	2.565	2.610	2.610	161,179
2026-05-05	2.535	2.575	2.535	2.560	2.560	74,152
2026-05-04	2.560	2.570	2.530	2.530	2.530	79,970
2026-04-30	2.540	2.560	2.535	2.550	2.550	61,373
2026-04-29	2.555	2.570	2.540	2.545	2.545	46,140

← NewerPage 2 of 21 · 1,259 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.