Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.700	2.700	2.565	2.565	2.114	714,459
2022-04-04	2.790	2.825	2.725	2.725	2.246	177,298
2022-04-01	2.675	2.775	2.675	2.775	2.287	87,156
2022-03-31	2.780	2.780	2.670	2.670	2.200	75,302
2022-03-30	2.680	2.730	2.650	2.725	2.246	92,555
2022-03-29	2.620	2.680	2.615	2.670	2.200	159,646
2022-03-28	2.615	2.640	2.605	2.620	2.159	112,106
2022-03-25	2.620	2.645	2.600	2.610	2.151	101,402
2022-03-24	2.600	2.625	2.580	2.615	2.155	77,164
2022-03-23	2.640	2.645	2.560	2.585	2.130	117,560
2022-03-22	2.650	2.650	2.595	2.625	2.163	80,434
2022-03-21	2.745	2.745	2.590	2.595	2.138	108,214
2022-03-18	2.695	2.695	2.590	2.635	2.171	80,428
2022-03-17	2.665	2.750	2.645	2.655	2.188	160,118
2022-03-16	2.640	2.660	2.590	2.645	2.180	689,416
2022-03-15	2.665	2.665	2.570	2.575	2.122	198,020
2022-03-14	2.760	2.760	2.650	2.675	2.204	213,527
2022-03-11	2.645	2.695	2.610	2.630	2.167	132,322
2022-03-10	2.650	2.660	2.570	2.580	2.126	157,718
2022-03-09	2.530	2.620	2.455	2.605	2.147	189,508
2022-03-08	2.450	2.520	2.410	2.445	2.015	175,859
2022-03-07	2.500	2.500	2.405	2.425	1.998	281,009
2022-03-04	2.590	2.590	2.450	2.550	2.101	287,583
2022-03-03	2.795	2.795	2.570	2.585	2.130	401,031
2022-03-02	2.800	2.820	2.665	2.695	2.221	364,920
2022-03-01	2.855	2.935	2.765	2.765	2.279	129,723
2022-02-28	2.945	2.980	2.885	2.900	2.390	196,828
2022-02-25	2.900	2.985	2.865	2.980	2.456	80,608
2022-02-24	2.840	2.905	2.810	2.850	2.349	139,940
2022-02-23	2.960	3.010	2.925	2.930	2.415	133,139
2022-02-22	2.980	3.025	2.955	2.965	2.443	87,082
2022-02-21	3.095	3.095	2.990	2.990	2.464	111,180
2022-02-18	3.080	3.095	3.040	3.065	2.526	71,610
2022-02-17	3.100	3.100	3.035	3.055	2.518	92,731
2022-02-16	3.130	3.130	3.085	3.095	2.550	47,575
2022-02-15	3.100	3.135	3.090	3.105	2.559	58,353
2022-02-14	3.150	3.150	3.070	3.100	2.555	78,487
2022-02-11	3.185	3.185	3.140	3.150	2.596	77,208
2022-02-10	3.245	3.245	3.165	3.185	2.625	100,229
2022-02-09	3.230	3.230	3.170	3.190	2.629	157,780
2022-02-08	3.215	3.230	3.195	3.225	2.658	64,636
2022-02-07	3.180	3.200	3.140	3.200	2.637	49,105
2022-02-04	3.180	3.180	3.120	3.160	2.604	88,886
2022-02-03	3.200	3.210	3.165	3.185	2.625	79,529
2022-02-02	3.215	3.215	3.185	3.190	2.629	24,634
2022-02-01	3.200	3.240	3.180	3.200	2.637	69,227
2022-01-31	3.170	3.210	3.150	3.205	2.641	71,469
2022-01-28	3.130	3.180	3.120	3.160	2.604	80,838
2022-01-27	3.205	3.205	3.155	3.160	2.604	61,044
2022-01-26	3.160	3.230	3.155	3.190	2.629	78,566
2022-01-25	3.230	3.230	3.145	3.165	2.608	99,140
2022-01-24	3.200	3.200	3.090	3.110	2.563	185,414
2022-01-21	3.300	3.300	3.200	3.205	2.641	123,040
2022-01-20	3.300	3.315	3.285	3.285	2.707	45,155
2022-01-19	3.300	3.300	3.280	3.300	2.719	32,682
2022-01-18	3.330	3.350	3.305	3.305	2.724	220,972
2022-01-17	3.370	3.370	3.310	3.325	2.740	74,411
2022-01-14	3.355	3.360	3.315	3.340	2.752	35,964
2022-01-13	3.395	3.395	3.360	3.360	2.769	15,509
2022-01-12	3.400	3.400	3.335	3.395	2.798	32,358

← NewerPage 20 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.