Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.520	2.535	2.470	2.480	2.345	35,329
2025-08-06	2.500	2.530	2.500	2.515	2.378	46,906
2025-08-05	2.490	2.515	2.490	2.490	2.354	18,288
2025-08-04	2.480	2.510	2.480	2.490	2.354	40,385
2025-08-01	2.510	2.530	2.485	2.485	2.349	31,647
2025-07-31	2.530	2.535	2.500	2.510	2.373	46,589
2025-07-30	2.530	2.540	2.520	2.520	2.382	43,674
2025-07-29	2.505	2.540	2.505	2.530	2.392	82,499
2025-07-28	2.490	2.515	2.485	2.500	2.363	41,907
2025-07-25	2.490	2.500	2.470	2.495	2.359	53,394
2025-07-24	2.480	2.510	2.480	2.495	2.359	31,500
2025-07-23	2.485	2.500	2.480	2.500	2.363	35,217
2025-07-22	2.505	2.505	2.470	2.485	2.349	22,624
2025-07-21	2.475	2.510	2.475	2.500	2.363	52,263
2025-07-18	2.500	2.500	2.465	2.480	2.345	39,254
2025-07-17	2.500	2.500	2.480	2.500	2.363	44,728
2025-07-16	2.475	2.500	2.465	2.500	2.363	34,708
2025-07-15	2.460	2.480	2.455	2.475	2.340	19,909
2025-07-14	2.450	2.470	2.440	2.470	2.335	32,656
2025-07-11	2.460	2.475	2.450	2.465	2.330	30,916
2025-07-10	2.465	2.485	2.450	2.470	2.335	24,365
2025-07-09	2.450	2.480	2.450	2.465	2.330	45,673
2025-07-08	2.455	2.455	2.440	2.450	2.316	23,639
2025-07-07	2.470	2.480	2.450	2.450	2.316	32,870
2025-07-04	2.475	2.490	2.440	2.470	2.335	64,232
2025-07-03	2.505	2.505	2.475	2.475	2.340	21,300
2025-07-02	2.480	2.510	2.460	2.505	2.368	77,112
2025-07-01	2.470	2.490	2.450	2.480	2.345	35,807
2025-06-30	2.480	2.480	2.450	2.470	2.335	22,879
2025-06-27	2.450	2.490	2.450	2.475	2.340	85,952
2025-06-26	2.500	2.500	2.440	2.450	2.316	30,529
2025-06-25	2.510	2.510	2.440	2.445	2.311	35,185
2025-06-24	2.500	2.530	2.490	2.505	2.368	30,384
2025-06-23	2.490	2.495	2.465	2.490	2.354	38,607
2025-06-19	2.470	2.525	2.470	2.510	2.373	66,254
2025-06-18	2.470	2.490	2.455	2.470	2.335	46,170
2025-06-17	2.480	2.490	2.460	2.470	2.335	53,284
2025-06-16	2.470	2.490	2.465	2.480	2.345	41,911
2025-06-13	2.505	2.515	2.455	2.465	2.330	97,363
2025-06-12	2.530	2.540	2.500	2.515	2.378	52,621
2025-06-11	2.540	2.560	2.530	2.530	2.392	53,914
2025-06-10	2.540	2.560	2.530	2.535	2.397	46,194
2025-06-09	2.575	2.625	2.540	2.540	2.401	232,558
2025-06-06	2.580	2.600	2.565	2.600	2.458	98,459
2025-06-05	2.565	2.585	2.550	2.575	2.434	50,451
2025-06-04	2.515	2.570	2.515	2.565	2.425	94,426
2025-06-03	2.640	2.645	2.510	2.515	2.378	156,904
2025-06-02	2.500	2.675	2.465	2.630	2.486	1,132,446
2025-05-30	2.520	2.570	2.450	2.450	2.316	384,547
2025-05-28	2.595	2.615	2.505	2.510	2.373	380,651
2025-05-27	2.570	2.620	2.540	2.590	2.449	262,454
2025-05-26	2.490	2.570	2.490	2.570	2.430	229,783
2025-05-23	2.445	2.445	2.400	2.420	2.288	70,075
2025-05-22	2.450	2.450	2.420	2.430	2.297	49,325
2025-05-21	2.430	2.450	2.420	2.450	2.316	59,620
2025-05-20	2.435	2.450	2.410	2.450	2.316	60,347
2025-05-19	2.390	2.430	2.380	2.430	2.297	53,272
2025-05-16	2.430	2.445	2.380	2.390	2.259	76,754
2025-05-15	2.420	2.435	2.390	2.430	2.297	72,668
2025-05-14	2.370	2.445	2.370	2.410	2.278	122,872

← NewerPage 6 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.