Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.515	2.575	2.515	2.540	2.540	101,794
2026-04-27	2.520	2.540	2.515	2.515	2.515	65,970
2026-04-24	2.510	2.540	2.510	2.525	2.525	67,426
2026-04-23	2.510	2.530	2.490	2.510	2.510	88,521
2026-04-22	2.500	2.540	2.485	2.505	2.505	110,036
2026-04-21	2.500	2.525	2.485	2.485	2.485	102,439
2026-04-20	2.550	2.550	2.490	2.490	2.490	201,951
2026-04-17	2.585	2.600	2.550	2.550	2.550	457,378
2026-04-16	2.760	2.770	2.730	2.745	2.595	272,416
2026-04-15	2.770	2.805	2.750	2.750	2.600	311,185
2026-04-14	2.770	2.800	2.770	2.770	2.619	207,555
2026-04-13	2.790	2.805	2.770	2.770	2.619	172,323
2026-04-10	2.750	2.810	2.750	2.790	2.638	173,297
2026-04-09	2.720	2.755	2.700	2.740	2.590	112,681
2026-04-08	2.750	2.750	2.685	2.710	2.562	168,374
2026-04-07	2.685	2.750	2.660	2.660	2.515	160,387
2026-04-02	2.680	2.690	2.650	2.680	2.534	149,382
2026-04-01	2.670	2.715	2.670	2.700	2.553	51,884
2026-03-31	2.690	2.705	2.655	2.660	2.515	76,520
2026-03-30	2.660	2.700	2.640	2.675	2.529	79,544
2026-03-27	2.700	2.700	2.640	2.660	2.515	54,303
2026-03-26	2.670	2.705	2.670	2.695	2.548	53,079
2026-03-25	2.640	2.710	2.640	2.675	2.529	61,088
2026-03-24	2.655	2.660	2.630	2.645	2.501	72,239
2026-03-23	2.615	2.700	2.560	2.675	2.529	293,846
2026-03-20	2.640	2.660	2.620	2.620	2.477	56,632
2026-03-19	2.675	2.675	2.640	2.640	2.496	57,209
2026-03-18	2.680	2.695	2.660	2.680	2.534	53,194
2026-03-17	2.645	2.710	2.645	2.680	2.534	105,850
2026-03-16	2.645	2.670	2.645	2.645	2.501	145,313
2026-03-13	2.645	2.680	2.640	2.650	2.505	79,702
2026-03-12	2.665	2.665	2.640	2.660	2.515	84,968
2026-03-11	2.700	2.705	2.650	2.655	2.510	135,610
2026-03-10	2.725	2.750	2.690	2.700	2.553	109,669
2026-03-09	2.700	2.725	2.685	2.710	2.562	203,339
2026-03-06	2.760	2.760	2.720	2.760	2.609	88,448
2026-03-05	2.745	2.755	2.740	2.750	2.600	49,271
2026-03-04	2.710	2.775	2.710	2.745	2.595	55,384
2026-03-03	2.735	2.735	2.700	2.725	2.576	78,583
2026-03-02	2.750	2.780	2.735	2.740	2.590	56,539
2026-02-27	2.760	2.800	2.755	2.800	2.647	65,478
2026-02-26	2.770	2.780	2.745	2.760	2.609	138,679
2026-02-25	2.785	2.795	2.755	2.765	2.614	76,158
2026-02-24	2.750	2.790	2.740	2.770	2.619	42,749
2026-02-23	2.765	2.770	2.740	2.745	2.595	51,937
2026-02-20	2.765	2.790	2.750	2.765	2.614	49,894
2026-02-19	2.750	2.775	2.745	2.765	2.614	39,909
2026-02-18	2.750	2.785	2.750	2.755	2.605	59,434
2026-02-17	2.790	2.790	2.750	2.755	2.605	65,121
2026-02-16	2.760	2.785	2.760	2.785	2.633	55,682
2026-02-13	2.770	2.775	2.730	2.765	2.614	65,353
2026-02-12	2.795	2.800	2.740	2.740	2.590	110,297
2026-02-11	2.745	2.820	2.730	2.755	2.605	183,124
2026-02-10	2.795	2.835	2.785	2.810	2.656	89,383
2026-02-09	2.770	2.800	2.750	2.795	2.642	92,431
2026-02-06	2.745	2.765	2.725	2.760	2.609	31,644
2026-02-05	2.790	2.790	2.700	2.700	2.553	61,898
2026-02-04	2.760	2.790	2.760	2.775	2.623	65,768
2026-02-03	2.725	2.760	2.725	2.760	2.609	95,267
2026-02-02	2.740	2.745	2.710	2.725	2.576	38,267

← NewerPage 3 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.