Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.520	2.545	2.500	2.510	2.373	85,864
2025-10-29	2.570	2.575	2.515	2.520	2.382	103,660
2025-10-28	2.600	2.600	2.565	2.575	2.434	59,942
2025-10-27	2.560	2.620	2.560	2.600	2.458	115,673
2025-10-24	2.545	2.570	2.515	2.560	2.420	75,351
2025-10-23	2.525	2.545	2.505	2.545	2.406	129,686
2025-10-22	2.500	2.530	2.500	2.530	2.392	145,694
2025-10-21	2.495	2.530	2.480	2.520	2.382	113,731
2025-10-20	2.495	2.495	2.460	2.490	2.354	62,098
2025-10-17	2.490	2.495	2.455	2.495	2.359	47,600
2025-10-16	2.455	2.500	2.440	2.500	2.363	66,667
2025-10-15	2.435	2.460	2.425	2.455	2.321	60,476
2025-10-14	2.445	2.445	2.415	2.425	2.293	51,614
2025-10-13	2.465	2.465	2.430	2.445	2.311	53,458
2025-10-10	2.490	2.490	2.450	2.450	2.316	128,681
2025-10-09	2.455	2.490	2.450	2.490	2.354	42,638
2025-10-08	2.435	2.460	2.425	2.460	2.326	39,005
2025-10-07	2.425	2.450	2.420	2.420	2.288	232,298
2025-10-06	2.470	2.480	2.430	2.430	2.297	65,863
2025-10-03	2.490	2.505	2.465	2.470	2.335	35,137
2025-10-02	2.495	2.495	2.460	2.490	2.354	44,873
2025-10-01	2.445	2.495	2.440	2.495	2.359	16,631
2025-09-30	2.430	2.455	2.420	2.450	2.316	214,595
2025-09-29	2.430	2.460	2.430	2.445	2.311	87,686
2025-09-26	2.445	2.455	2.420	2.425	2.293	55,305
2025-09-25	2.480	2.490	2.445	2.445	2.311	79,001
2025-09-24	2.500	2.505	2.480	2.480	2.345	32,102
2025-09-23	2.545	2.550	2.495	2.500	2.363	107,878
2025-09-22	2.550	2.560	2.525	2.545	2.406	51,916
2025-09-19	2.535	2.550	2.525	2.530	2.392	25,787
2025-09-18	2.525	2.535	2.515	2.525	2.387	27,092
2025-09-17	2.560	2.560	2.500	2.500	2.363	80,916
2025-09-16	2.490	2.560	2.490	2.560	2.420	77,378
2025-09-15	2.500	2.520	2.450	2.480	2.345	94,233
2025-09-12	2.500	2.530	2.495	2.520	2.382	34,403
2025-09-11	2.505	2.535	2.500	2.505	2.368	36,202
2025-09-10	2.530	2.550	2.500	2.505	2.368	45,548
2025-09-09	2.525	2.550	2.520	2.525	2.387	60,231
2025-09-08	2.540	2.540	2.525	2.525	2.387	21,159
2025-09-05	2.520	2.550	2.510	2.540	2.401	24,632
2025-09-04	2.540	2.545	2.510	2.520	2.382	26,005
2025-09-03	2.515	2.555	2.515	2.555	2.415	33,338
2025-09-02	2.530	2.545	2.505	2.510	2.373	43,714
2025-09-01	2.500	2.545	2.500	2.530	2.392	34,291
2025-08-29	2.520	2.540	2.500	2.500	2.363	28,751
2025-08-28	2.530	2.535	2.510	2.520	2.382	22,639
2025-08-27	2.565	2.565	2.520	2.520	2.382	21,179
2025-08-26	2.545	2.555	2.530	2.550	2.411	26,602
2025-08-25	2.565	2.575	2.535	2.545	2.406	47,644
2025-08-22	2.540	2.565	2.540	2.565	2.425	79,988
2025-08-21	2.530	2.540	2.520	2.540	2.401	37,727
2025-08-20	2.515	2.535	2.505	2.515	2.378	88,035
2025-08-19	2.500	2.540	2.500	2.515	2.378	47,676
2025-08-18	2.500	2.520	2.480	2.500	2.363	61,814
2025-08-15	2.505	2.530	2.495	2.500	2.363	26,354
2025-08-14	2.545	2.545	2.485	2.495	2.359	74,874
2025-08-13	2.510	2.560	2.500	2.545	2.406	137,440
2025-08-12	2.515	2.530	2.395	2.450	2.316	202,654
2025-08-11	2.480	2.490	2.460	2.465	2.330	53,530
2025-08-08	2.510	2.510	2.480	2.480	2.345	22,587

← NewerPage 5 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.