Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	13.550	13.550	13.100	13.200	12.198	4,009
2024-08-20	13.400	13.600	13.350	13.350	12.337	3,307
2024-08-19	13.450	13.700	13.350	13.350	12.337	2,578
2024-08-16	13.450	13.600	13.400	13.450	12.429	6,730
2024-08-15	13.400	13.500	13.350	13.450	12.429	2,130
2024-08-14	13.500	13.500	13.200	13.200	12.198	2,603
2024-08-13	13.300	13.500	13.300	13.450	12.429	334
2024-08-12	13.450	13.600	13.200	13.500	12.475	1,986
2024-08-09	13.700	13.900	13.500	13.500	12.475	5,364
2024-08-08	13.650	13.700	13.300	13.550	12.522	14,672
2024-08-07	12.850	13.350	12.800	13.300	12.291	1,510
2024-08-06	12.750	13.300	12.700	12.850	11.875	1,109
2024-08-05	12.900	13.500	12.250	12.550	11.598	7,023
2024-08-02	13.100	13.350	12.800	12.900	11.921	3,692
2024-08-01	13.300	13.300	13.100	13.150	12.152	1,042
2024-07-31	13.400	13.400	13.050	13.050	12.060	2,955
2024-07-30	13.050	13.050	12.950	12.950	11.967	660
2024-07-29	13.200	13.200	13.000	13.150	12.152	914
2024-07-26	13.150	13.150	13.000	13.150	12.152	723
2024-07-25	13.050	13.200	12.950	13.200	12.198	1,281
2024-07-24	13.250	13.250	13.000	13.050	12.060	742
2024-07-23	13.250	13.300	13.200	13.200	12.198	287
2024-07-22	13.250	13.300	13.250	13.300	12.291	289
2024-07-19	13.250	13.400	13.250	13.250	12.244	650
2024-07-18	13.250	13.550	13.250	13.300	12.291	631
2024-07-17	13.300	13.800	13.200	13.400	12.383	974
2024-07-16	13.450	13.450	13.150	13.300	12.291	1,200
2024-07-15	13.400	13.500	13.150	13.500	12.475	1,297
2024-07-12	13.200	13.400	13.200	13.400	12.383	700
2024-07-11	13.300	13.600	13.200	13.200	12.198	991
2024-07-10	13.050	13.200	13.050	13.200	12.198	2,100
2024-07-09	13.200	13.200	13.000	13.000	12.013	483
2024-07-08	13.200	13.300	13.000	13.200	12.198	5,228
2024-07-05	13.200	13.450	13.100	13.200	12.198	435
2024-07-04	13.400	13.500	13.200	13.500	12.475	4,084
2024-07-03	13.700	13.700	13.250	13.600	12.568	1,139
2024-07-02	13.350	13.600	13.150	13.600	12.568	3,601
2024-07-01	13.550	13.700	13.150	13.450	12.429	7,912
2024-06-28	13.350	13.650	12.950	13.350	12.337	7,366
2024-06-27	13.650	13.650	13.400	13.400	12.383	852
2024-06-26	13.750	13.750	13.300	13.550	12.522	891
2024-06-25	14.000	14.000	13.600	13.800	12.753	3,476
2024-06-24	13.300	13.950	13.300	13.800	12.753	4,557
2024-06-20	13.550	13.550	13.200	13.350	12.337	46,108
2024-06-19	13.400	13.900	13.050	13.750	12.707	50,035
2024-06-18	11.500	12.100	11.250	12.100	11.182	5,704
2024-06-17	11.350	11.500	11.150	11.500	10.627	1,208
2024-06-14	11.300	11.550	11.200	11.500	10.627	3,666
2024-06-13	11.100	11.300	11.000	11.300	10.442	2,142
2024-06-12	11.400	11.400	11.200	11.350	10.489	2,036
2024-06-11	11.200	11.400	10.950	11.400	10.535	3,258
2024-06-10	11.100	11.350	11.100	11.200	10.350	19,430
2024-06-07	11.300	11.300	11.050	11.200	10.350	2,006
2024-06-06	11.050	11.300	11.050	11.300	10.442	52,172
2024-06-05	11.350	11.350	11.150	11.150	10.304	847
2024-06-04	11.050	11.350	11.000	11.350	10.489	5,247
2024-06-03	11.000	11.200	11.000	11.050	10.211	2,220
2024-05-31	10.900	11.050	10.900	11.050	10.211	982
2024-05-30	11.000	11.000	10.700	10.900	10.073	2,315
2024-05-29	10.950	11.000	10.900	11.000	10.165	1,152

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	0.6500 EUR
2025-04-16	0.5500 EUR
2024-04-05	0.1000 EUR
2021-04-01	0.8000 EUR
2020-04-01	1.4500 EUR
2019-04-03	1.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.