Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	2.180	2.180	2.135	2.135	1.994	159,464
2024-11-12	2.200	2.215	2.160	2.165	2.022	63,755
2024-11-11	2.245	2.245	2.200	2.200	2.055	79,071
2024-11-08	2.230	2.240	2.205	2.220	2.074	104,203
2024-11-07	2.220	2.250	2.215	2.225	2.078	76,302
2024-11-06	2.245	2.275	2.210	2.210	2.064	135,501
2024-11-05	2.300	2.305	2.185	2.235	2.088	325,029
2024-11-04	2.320	2.360	2.300	2.300	2.148	173,538
2024-11-01	2.320	2.335	2.305	2.320	2.167	100,962
2024-10-31	2.310	2.330	2.280	2.320	2.167	136,137
2024-10-30	2.330	2.360	2.305	2.305	2.153	486,611
2024-10-29	2.265	2.320	2.245	2.310	2.158	196,238
2024-10-28	2.235	2.255	2.235	2.245	2.097	110,784
2024-10-25	2.235	2.245	2.215	2.225	2.078	62,395
2024-10-24	2.230	2.260	2.225	2.245	2.097	54,251
2024-10-23	2.220	2.235	2.195	2.230	2.083	115,693
2024-10-22	2.250	2.250	2.155	2.200	2.055	92,176
2024-10-21	2.215	2.250	2.215	2.245	2.097	125,981
2024-10-18	2.200	2.220	2.185	2.215	2.069	41,651
2024-10-17	2.185	2.220	2.180	2.210	2.064	35,746
2024-10-16	2.220	2.220	2.190	2.190	2.046	130,290
2024-10-15	2.210	2.230	2.190	2.215	2.069	37,715
2024-10-14	2.225	2.225	2.200	2.200	2.055	63,014
2024-10-11	2.210	2.230	2.210	2.225	2.078	27,344
2024-10-10	2.220	2.230	2.200	2.210	2.064	64,054
2024-10-09	2.200	2.235	2.200	2.220	2.074	53,745
2024-10-08	2.210	2.210	2.170	2.190	2.046	63,304
2024-10-07	2.250	2.255	2.205	2.210	2.064	47,701
2024-10-04	2.245	2.260	2.240	2.240	2.092	52,581
2024-10-03	2.240	2.255	2.225	2.235	2.088	71,659
2024-10-02	2.265	2.265	2.230	2.240	2.092	54,474
2024-10-01	2.265	2.295	2.255	2.265	2.116	72,083
2024-09-30	2.280	2.295	2.265	2.270	2.120	63,446
2024-09-27	2.190	2.280	2.190	2.280	2.130	236,499
2024-09-26	2.160	2.175	2.145	2.170	2.027	535,172
2024-09-25	2.145	2.170	2.145	2.160	2.018	49,480
2024-09-24	2.125	2.165	2.125	2.145	2.004	86,902
2024-09-23	2.125	2.135	2.115	2.120	1.980	60,235
2024-09-20	2.135	2.150	2.120	2.125	1.985	41,640
2024-09-19	2.125	2.150	2.125	2.135	1.994	52,811
2024-09-18	2.140	2.150	2.125	2.125	1.985	25,618
2024-09-17	2.150	2.160	2.125	2.135	1.994	98,066
2024-09-16	2.135	2.160	2.135	2.140	1.999	29,366
2024-09-13	2.130	2.155	2.120	2.135	1.994	83,237
2024-09-12	2.150	2.165	2.115	2.125	1.985	115,335
2024-09-11	2.150	2.180	2.135	2.150	2.008	89,613
2024-09-10	2.180	2.195	2.155	2.155	2.013	41,397
2024-09-09	2.155	2.180	2.155	2.175	2.032	31,626
2024-09-06	2.200	2.200	2.150	2.150	2.008	66,334
2024-09-05	2.175	2.180	2.160	2.175	2.032	62,050
2024-09-04	2.180	2.195	2.155	2.160	2.018	134,408
2024-09-03	2.195	2.205	2.175	2.180	2.036	64,143
2024-09-02	2.200	2.215	2.175	2.195	2.050	84,097
2024-08-30	2.170	2.210	2.155	2.195	2.050	108,155
2024-08-29	2.135	2.170	2.130	2.160	2.018	119,735
2024-08-28	2.160	2.170	2.135	2.135	1.994	201,353
2024-08-27	2.140	2.175	2.140	2.160	2.018	91,795
2024-08-26	2.185	2.185	2.150	2.150	2.008	74,611
2024-08-23	2.185	2.200	2.170	2.185	2.041	63,850
2024-08-22	2.170	2.195	2.165	2.180	2.036	104,170

← NewerPage 9 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.