Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.240	2.310	2.220	2.275	2.125	192,758
2025-02-13	2.195	2.245	2.165	2.205	2.060	195,378
2025-02-12	2.245	2.265	2.235	2.245	2.097	33,218
2025-02-11	2.245	2.260	2.220	2.240	2.092	65,540
2025-02-10	2.225	2.265	2.225	2.245	2.097	51,084
2025-02-07	2.220	2.245	2.220	2.225	2.078	52,039
2025-02-06	2.210	2.235	2.210	2.220	2.074	33,222
2025-02-05	2.250	2.250	2.205	2.210	2.064	45,319
2025-02-04	2.240	2.265	2.230	2.250	2.102	57,198
2025-02-03	2.175	2.255	2.130	2.245	2.097	61,389
2025-01-31	2.230	2.265	2.225	2.265	2.116	79,038
2025-01-30	2.205	2.240	2.205	2.230	2.083	655,365
2025-01-29	2.200	2.220	2.195	2.215	2.069	36,420
2025-01-28	2.200	2.210	2.185	2.200	2.055	32,759
2025-01-27	2.190	2.205	2.165	2.200	2.055	45,213
2025-01-24	2.180	2.200	2.180	2.200	2.055	53,038
2025-01-23	2.150	2.180	2.150	2.170	2.027	77,459
2025-01-22	2.155	2.165	2.145	2.150	2.008	50,055
2025-01-21	2.150	2.160	2.135	2.150	2.008	26,856
2025-01-20	2.160	2.165	2.145	2.150	2.008	21,352
2025-01-17	2.125	2.160	2.125	2.160	2.018	33,883
2025-01-16	2.145	2.155	2.130	2.140	1.999	62,482
2025-01-15	2.145	2.160	2.135	2.135	1.994	63,443
2025-01-14	2.140	2.160	2.130	2.135	1.994	43,828
2025-01-13	2.135	2.145	2.120	2.140	1.999	57,298
2025-01-10	2.175	2.175	2.130	2.135	1.994	49,343
2025-01-09	2.125	2.165	2.125	2.160	2.018	22,279
2025-01-08	2.200	2.200	2.125	2.135	1.994	121,420
2025-01-07	2.210	2.215	2.170	2.170	2.027	79,987
2025-01-03	2.225	2.230	2.180	2.210	2.064	44,527
2025-01-02	2.160	2.230	2.160	2.225	2.078	54,204
2024-12-30	2.170	2.170	2.140	2.155	2.013	133,575
2024-12-27	2.160	2.190	2.160	2.170	2.027	99,635
2024-12-23	2.130	2.190	2.125	2.170	2.027	120,224
2024-12-20	2.145	2.150	2.110	2.140	1.999	101,925
2024-12-19	2.125	2.160	2.115	2.145	2.004	68,796
2024-12-18	2.135	2.155	2.130	2.140	1.999	77,977
2024-12-17	2.165	2.165	2.125	2.135	1.994	81,338
2024-12-16	2.170	2.180	2.150	2.165	2.022	98,346
2024-12-13	2.200	2.215	2.170	2.170	2.027	83,129
2024-12-12	2.195	2.195	2.165	2.190	2.046	60,265
2024-12-11	2.170	2.195	2.165	2.195	2.050	45,610
2024-12-10	2.200	2.205	2.165	2.165	2.022	99,448
2024-12-09	2.120	2.210	2.120	2.200	2.055	145,781
2024-12-05	2.135	2.135	2.110	2.120	1.980	62,972
2024-12-04	2.125	2.145	2.120	2.125	1.985	86,131
2024-12-03	2.125	2.140	2.115	2.125	1.985	91,872
2024-12-02	2.115	2.140	2.110	2.125	1.985	71,482
2024-11-29	2.120	2.140	2.105	2.125	1.985	132,163
2024-11-28	2.150	2.150	2.105	2.110	1.971	71,778
2024-11-27	2.125	2.160	2.115	2.135	1.994	83,758
2024-11-26	2.125	2.130	2.115	2.115	1.975	80,373
2024-11-25	2.125	2.145	2.110	2.135	1.994	240,043
2024-11-22	2.110	2.135	2.110	2.115	1.975	52,684
2024-11-21	2.115	2.135	2.085	2.120	1.980	56,351
2024-11-20	2.060	2.115	2.060	2.110	1.971	65,864
2024-11-19	2.085	2.090	2.055	2.060	1.924	134,247
2024-11-18	2.095	2.110	2.070	2.085	1.947	118,747
2024-11-15	2.125	2.130	2.085	2.095	1.957	195,834
2024-11-14	2.150	2.150	2.120	2.125	1.985	111,551

← NewerPage 8 of 21 · 1,258 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.