Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	3.400	3.400	3.335	3.395	2.798	32,358
2022-01-11	3.380	3.380	3.325	3.330	2.744	36,519
2022-01-10	3.400	3.400	3.335	3.340	2.752	60,683
2022-01-07	3.440	3.440	3.380	3.380	2.785	26,940
2022-01-05	3.365	3.440	3.360	3.440	2.835	55,063
2022-01-04	3.390	3.420	3.350	3.385	2.789	36,027
2022-01-03	3.370	3.410	3.345	3.360	2.769	47,844
2021-12-30	3.355	3.400	3.345	3.370	2.777	95,782
2021-12-29	3.360	3.370	3.295	3.350	2.761	98,976
2021-12-28	3.330	3.405	3.320	3.320	2.736	140,456
2021-12-27	3.270	3.370	3.270	3.340	2.752	124,366
2021-12-23	3.250	3.290	3.250	3.270	2.695	43,381
2021-12-22	3.245	3.265	3.240	3.240	2.670	59,456
2021-12-21	3.255	3.285	3.235	3.245	2.674	52,237
2021-12-20	3.275	3.305	3.255	3.255	2.682	83,696
2021-12-17	3.285	3.315	3.260	3.275	2.699	73,543
2021-12-16	3.280	3.355	3.280	3.280	2.703	102,652
2021-12-15	3.305	3.310	3.240	3.255	2.682	137,836
2021-12-14	3.330	3.360	3.295	3.295	2.715	71,081
2021-12-13	3.350	3.390	3.325	3.325	2.740	53,732
2021-12-10	3.370	3.375	3.350	3.360	2.769	37,417
2021-12-09	3.420	3.420	3.350	3.370	2.777	62,710
2021-12-08	3.375	3.460	3.375	3.395	2.798	31,079
2021-12-07	3.355	3.435	3.355	3.435	2.831	70,540
2021-12-03	3.430	3.435	3.360	3.360	2.769	77,197
2021-12-02	3.490	3.490	3.410	3.425	2.822	23,814
2021-12-01	3.440	3.490	3.440	3.475	2.864	32,260
2021-11-30	3.560	3.560	3.435	3.460	2.851	45,737
2021-11-29	3.495	3.555	3.495	3.550	2.925	53,795
2021-11-26	3.575	3.580	3.500	3.515	2.897	101,299
2021-11-25	3.540	3.605	3.520	3.600	2.967	109,768
2021-11-24	3.610	3.670	3.535	3.540	2.917	50,726
2021-11-23	3.685	3.685	3.655	3.660	3.016	61,577
2021-11-22	3.655	3.710	3.635	3.680	3.033	111,741
2021-11-19	3.660	3.710	3.660	3.660	3.016	82,460
2021-11-18	3.715	3.755	3.700	3.700	3.049	44,214
2021-11-17	3.715	3.755	3.690	3.740	3.082	33,611
2021-11-16	3.650	3.710	3.645	3.710	3.057	80,602
2021-11-15	3.565	3.650	3.565	3.645	3.004	121,447
2021-11-12	3.530	3.610	3.505	3.560	2.934	100,272
2021-11-11	3.480	3.575	3.430	3.530	2.909	70,418
2021-11-10	3.375	3.475	3.355	3.475	2.864	97,450
2021-11-09	3.370	3.370	3.305	3.350	2.761	95,318
2021-11-08	3.390	3.400	3.325	3.330	2.744	88,551
2021-11-05	3.480	3.480	3.375	3.380	2.785	75,130
2021-11-04	3.515	3.515	3.390	3.390	2.794	232,503
2021-11-03	3.600	3.600	3.420	3.420	2.818	142,616
2021-11-02	3.550	3.585	3.520	3.585	2.954	32,663
2021-11-01	3.495	3.530	3.485	3.530	2.909	27,589
2021-10-29	3.490	3.530	3.450	3.500	2.884	53,592
2021-10-28	3.500	3.515	3.455	3.470	2.859	30,990
2021-10-27	3.430	3.515	3.430	3.515	2.897	46,073
2021-10-26	3.440	3.490	3.420	3.470	2.859	32,820
2021-10-25	3.500	3.520	3.470	3.470	2.859	17,372
2021-10-22	3.520	3.545	3.490	3.520	2.901	26,420
2021-10-21	3.495	3.530	3.475	3.520	2.901	47,418
2021-10-20	3.480	3.500	3.460	3.485	2.872	42,170

← NewerPage 21 of 21 · 1,257 trading days

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.