Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.415	2.450	2.370	2.380	2.250	155,133
2025-05-12	2.350	2.365	2.310	2.340	2.212	64,138
2025-05-09	2.340	2.355	2.320	2.330	2.203	53,806
2025-05-08	2.310	2.345	2.300	2.335	2.207	59,222
2025-05-07	2.350	2.350	2.295	2.300	2.174	83,583
2025-05-06	2.340	2.340	2.310	2.320	2.193	50,584
2025-05-05	2.410	2.410	2.310	2.340	2.212	139,043
2025-05-02	2.440	2.460	2.415	2.415	2.283	64,239
2025-04-30	2.415	2.455	2.415	2.455	2.321	88,675
2025-04-29	2.390	2.425	2.385	2.415	2.283	81,433
2025-04-28	2.370	2.400	2.365	2.390	2.259	86,442
2025-04-25	2.385	2.385	2.355	2.370	2.241	46,236
2025-04-24	2.330	2.390	2.320	2.385	2.255	67,710
2025-04-23	2.345	2.350	2.315	2.340	2.212	52,138
2025-04-22	2.380	2.380	2.305	2.335	2.207	96,969
2025-04-17	2.350	2.385	2.350	2.380	2.250	65,682
2025-04-16	2.370	2.385	2.325	2.340	2.212	120,772
2025-04-15	2.480	2.510	2.480	2.500	2.335	218,545
2025-04-14	2.500	2.500	2.440	2.480	2.316	159,517
2025-04-11	2.430	2.455	2.415	2.440	2.279	126,752
2025-04-10	2.405	2.445	2.390	2.430	2.270	182,265
2025-04-09	2.340	2.360	2.300	2.335	2.181	159,179
2025-04-08	2.315	2.385	2.315	2.365	2.209	81,798
2025-04-07	2.295	2.330	2.220	2.310	2.158	235,716
2025-04-04	2.415	2.425	2.355	2.375	2.218	219,011
2025-04-03	2.400	2.445	2.360	2.420	2.260	93,047
2025-04-02	2.410	2.420	2.390	2.400	2.242	80,226
2025-04-01	2.400	2.425	2.390	2.425	2.265	49,666
2025-03-31	2.400	2.400	2.360	2.390	2.232	106,032
2025-03-28	2.405	2.420	2.385	2.400	2.242	28,380
2025-03-27	2.400	2.420	2.390	2.405	2.246	54,967
2025-03-26	2.375	2.410	2.370	2.390	2.232	36,918
2025-03-25	2.410	2.420	2.375	2.375	2.218	41,429
2025-03-24	2.380	2.410	2.370	2.400	2.242	70,211
2025-03-21	2.370	2.370	2.340	2.360	2.204	31,813
2025-03-20	2.370	2.375	2.325	2.355	2.200	49,361
2025-03-19	2.350	2.375	2.345	2.350	2.195	29,160
2025-03-18	2.370	2.375	2.345	2.350	2.195	63,306
2025-03-17	2.365	2.375	2.335	2.370	2.214	55,381
2025-03-14	2.335	2.375	2.330	2.365	2.209	70,279
2025-03-13	2.310	2.340	2.310	2.330	2.176	31,766
2025-03-12	2.325	2.345	2.310	2.340	2.186	53,064
2025-03-11	2.335	2.350	2.310	2.320	2.167	63,532
2025-03-10	2.340	2.355	2.330	2.350	2.195	54,768
2025-03-07	2.310	2.350	2.300	2.330	2.176	101,802
2025-03-06	2.310	2.340	2.300	2.310	2.158	71,550
2025-03-05	2.345	2.360	2.315	2.320	2.167	73,519
2025-03-04	2.345	2.360	2.310	2.320	2.167	51,059
2025-03-03	2.315	2.370	2.315	2.355	2.200	42,629
2025-02-28	2.340	2.340	2.305	2.315	2.162	39,021
2025-02-27	2.345	2.355	2.335	2.340	2.186	46,359
2025-02-26	2.390	2.390	2.345	2.355	2.200	39,629
2025-02-25	2.350	2.385	2.350	2.375	2.218	35,498
2025-02-24	2.345	2.355	2.330	2.340	2.186	60,358
2025-02-21	2.370	2.370	2.330	2.345	2.190	77,400
2025-02-20	2.365	2.380	2.355	2.370	2.214	41,919
2025-02-19	2.330	2.370	2.320	2.370	2.214	119,489
2025-02-18	2.325	2.335	2.300	2.330	2.176	75,732
2025-02-17	2.290	2.330	2.290	2.330	2.176	132,816
2025-02-14	2.240	2.310	2.220	2.275	2.125	192,758

← NewerPage 7 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.