Raisio Oyj Vaihto-osake historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.280	2.320	2.275	2.310	2.310	174,926
2026-10-15	2.255	2.285	2.255	2.275	2.275	275,609
2026-10-14	2.240	2.265	2.240	2.260	2.260	84,947
2026-10-13	2.265	2.275	2.235	2.240	2.240	137,782
2026-10-12	2.265	2.270	2.245	2.270	2.270	128,017
2026-10-09	2.260	2.280	2.260	2.265	2.265	76,396
2026-10-08	2.265	2.265	2.240	2.260	2.260	96,409
2026-10-07	2.255	2.265	2.245	2.260	2.260	106,978
2026-10-06	2.220	2.300	2.220	2.255	2.255	319,146
2026-10-05	2.215	2.240	2.215	2.215	2.215	118,424
2026-10-02	2.240	2.250	2.210	2.210	2.210	187,895
2026-10-01	2.270	2.270	2.230	2.230	2.230	180,634
2026-09-30	2.270	2.310	2.270	2.275	2.275	148,845
2026-09-29	2.260	2.280	2.250	2.270	2.270	143,332
2026-09-28	2.280	2.290	2.260	2.260	2.260	174,163
2026-09-25	2.270	2.295	2.265	2.270	2.270	213,696
2026-09-24	2.270	2.285	2.255	2.265	2.265	147,305
2026-09-23	2.295	2.315	2.265	2.265	2.265	204,796
2026-09-22	2.315	2.325	2.285	2.285	2.285	181,121
2026-09-21	2.335	2.335	2.300	2.305	2.305	148,226
2026-09-18	2.360	2.360	2.325	2.325	2.325	322,622
2026-09-17	2.415	2.430	2.355	2.355	2.355	359,955
2026-09-16	2.415	2.430	2.410	2.415	2.415	107,473
2026-09-15	2.400	2.430	2.400	2.415	2.415	135,646
2026-09-14	2.420	2.425	2.400	2.400	2.400	142,273
2026-09-11	2.445	2.450	2.430	2.430	2.430	70,105
2026-09-10	2.440	2.450	2.430	2.430	2.430	123,656
2026-09-09	2.455	2.475	2.430	2.435	2.435	139,727
2026-09-08	2.460	2.470	2.445	2.450	2.450	187,093
2026-09-07	2.475	2.485	2.460	2.460	2.460	107,142
2026-09-04	2.465	2.485	2.460	2.475	2.475	86,909
2026-09-03	2.470	2.485	2.460	2.465	2.465	103,924
2026-09-02	2.460	2.475	2.450	2.470	2.470	110,050
2026-09-01	2.460	2.475	2.455	2.465	2.465	34,685
2026-08-31	2.485	2.500	2.450	2.455	2.455	364,196
2026-08-28	2.490	2.500	2.480	2.485	2.485	118,154
2026-08-27	2.500	2.500	2.480	2.485	2.485	39,358
2026-08-26	2.485	2.505	2.485	2.500	2.500	50,609
2026-08-25	2.490	2.500	2.480	2.485	2.485	112,013
2026-08-24	2.495	2.500	2.480	2.490	2.490	87,798
2026-08-21	2.470	2.495	2.465	2.495	2.495	57,165
2026-08-20	2.455	2.485	2.455	2.475	2.475	97,261
2026-08-19	2.465	2.470	2.450	2.455	2.455	128,903
2026-08-18	2.465	2.490	2.465	2.465	2.465	103,998
2026-08-17	2.490	2.495	2.465	2.470	2.470	147,186
2026-08-14	2.520	2.520	2.485	2.490	2.490	168,158
2026-08-13	2.470	2.520	2.465	2.495	2.495	111,331
2026-08-12	2.530	2.530	2.450	2.470	2.470	474,795
2026-08-11	2.595	2.620	2.590	2.600	2.600	69,221
2026-08-10	2.595	2.615	2.590	2.595	2.595	58,209
2026-08-07	2.595	2.620	2.585	2.595	2.595	66,839
2026-08-06	2.590	2.620	2.590	2.595	2.595	46,399
2026-08-05	2.605	2.630	2.570	2.570	2.570	82,695
2026-08-04	2.585	2.610	2.565	2.570	2.570	177,103
2026-08-03	2.580	2.600	2.560	2.580	2.580	67,734
2026-07-31	2.585	2.600	2.575	2.575	2.575	37,912
2026-07-30	2.590	2.620	2.565	2.565	2.565	54,980
2026-07-29	2.605	2.620	2.575	2.595	2.595	43,572
2026-07-28	2.590	2.610	2.580	2.605	2.605	70,784
2026-07-27	2.565	2.595	2.565	2.595	2.595	34,245

Page 1 of 3 · 127 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.