Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.765	2.780	2.740	2.740	2.590	33,229
2026-01-29	2.765	2.780	2.750	2.755	2.605	49,790
2026-01-28	2.750	2.790	2.750	2.750	2.600	111,644
2026-01-27	2.720	2.765	2.685	2.750	2.600	113,118
2026-01-26	2.720	2.730	2.680	2.695	2.548	127,482
2026-01-23	2.715	2.720	2.695	2.720	2.571	78,147
2026-01-22	2.685	2.720	2.680	2.710	2.562	102,182
2026-01-21	2.675	2.700	2.645	2.660	2.515	71,003
2026-01-20	2.660	2.680	2.655	2.665	2.519	73,082
2026-01-19	2.650	2.680	2.645	2.660	2.515	133,852
2026-01-16	2.705	2.710	2.690	2.700	2.553	91,481
2026-01-15	2.695	2.715	2.680	2.710	2.562	97,816
2026-01-14	2.695	2.700	2.670	2.695	2.548	239,399
2026-01-13	2.710	2.710	2.675	2.690	2.543	54,207
2026-01-12	2.715	2.720	2.695	2.700	2.553	42,119
2026-01-09	2.700	2.720	2.700	2.720	2.571	50,112
2026-01-08	2.690	2.710	2.670	2.685	2.538	73,027
2026-01-07	2.700	2.705	2.680	2.695	2.548	88,898
2026-01-05	2.695	2.705	2.675	2.705	2.557	101,829
2026-01-02	2.615	2.700	2.615	2.690	2.543	87,663
2025-12-30	2.625	2.645	2.620	2.635	2.491	75,236
2025-12-29	2.605	2.640	2.595	2.635	2.491	119,606
2025-12-23	2.590	2.620	2.590	2.605	2.463	79,083
2025-12-22	2.605	2.605	2.570	2.595	2.453	71,021
2025-12-19	2.590	2.630	2.590	2.610	2.467	74,627
2025-12-18	2.620	2.630	2.595	2.605	2.463	89,849
2025-12-17	2.625	2.625	2.610	2.610	2.467	44,211
2025-12-16	2.630	2.630	2.605	2.610	2.467	63,045
2025-12-15	2.650	2.650	2.615	2.620	2.477	190,515
2025-12-12	2.650	2.660	2.620	2.650	2.505	64,354
2025-12-11	2.595	2.650	2.595	2.645	2.501	204,725
2025-12-10	2.595	2.610	2.580	2.585	2.444	73,071
2025-12-09	2.600	2.610	2.580	2.595	2.453	31,430
2025-12-08	2.585	2.615	2.580	2.585	2.444	90,122
2025-12-05	2.590	2.600	2.580	2.600	2.458	47,695
2025-12-04	2.600	2.600	2.550	2.595	2.453	88,370
2025-12-03	2.605	2.605	2.565	2.575	2.434	73,413
2025-12-02	2.620	2.620	2.585	2.600	2.458	254,724
2025-12-01	2.620	2.620	2.590	2.615	2.472	46,300
2025-11-28	2.610	2.640	2.590	2.620	2.477	144,152
2025-11-27	2.625	2.625	2.585	2.610	2.467	121,611
2025-11-26	2.615	2.620	2.580	2.615	2.472	57,492
2025-11-25	2.595	2.615	2.585	2.615	2.472	69,668
2025-11-24	2.580	2.600	2.565	2.595	2.453	56,153
2025-11-21	2.585	2.590	2.545	2.590	2.449	40,797
2025-11-20	2.560	2.595	2.535	2.590	2.449	28,883
2025-11-19	2.515	2.565	2.515	2.565	2.425	384,549
2025-11-18	2.550	2.550	2.510	2.520	2.382	60,233
2025-11-17	2.565	2.565	2.530	2.555	2.415	64,526
2025-11-14	2.575	2.600	2.550	2.565	2.425	67,816
2025-11-13	2.560	2.595	2.555	2.585	2.444	92,160
2025-11-12	2.605	2.625	2.545	2.560	2.420	94,206
2025-11-11	2.630	2.660	2.565	2.575	2.434	106,455
2025-11-10	2.495	2.570	2.495	2.550	2.411	74,884
2025-11-07	2.500	2.520	2.485	2.485	2.349	54,953
2025-11-06	2.515	2.520	2.495	2.505	2.368	73,626
2025-11-05	2.470	2.520	2.470	2.510	2.373	52,870
2025-11-04	2.500	2.500	2.470	2.485	2.349	47,020
2025-11-03	2.515	2.525	2.490	2.495	2.359	71,945
2025-10-31	2.510	2.535	2.505	2.515	2.378	56,973

← NewerPage 4 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.