Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	10.850	11.000	10.750	11.000	10.165	1,688
2024-05-27	10.950	10.950	10.900	10.900	10.073	32,687
2024-05-24	11.000	11.000	10.850	10.950	10.119	1,962
2024-05-23	10.950	11.000	10.850	10.900	10.073	7,327
2024-05-22	10.850	11.000	10.850	11.000	10.165	2,268
2024-05-21	11.100	11.100	10.800	11.100	10.258	3,701
2024-05-20	11.300	11.300	11.000	11.100	10.258	3,593
2024-05-17	11.300	11.300	11.050	11.300	10.442	1,845
2024-05-16	11.150	11.300	11.150	11.300	10.442	1,969
2024-05-15	10.950	11.300	10.950	11.150	10.304	2,384
2024-05-14	11.050	11.100	11.000	11.050	10.211	1,111
2024-05-13	10.950	11.200	10.950	11.150	10.304	3,072
2024-05-10	11.250	11.300	10.950	11.200	10.350	3,584
2024-05-08	11.000	11.250	11.000	11.200	10.350	4,583
2024-05-07	11.100	11.200	11.000	11.100	10.258	3,727
2024-05-06	10.650	11.350	10.650	11.250	10.396	17,691
2024-05-03	10.450	10.550	10.200	10.400	9.611	5,200
2024-05-02	10.150	10.350	10.000	10.200	9.426	2,641
2024-04-30	10.150	10.400	10.100	10.100	9.334	5,250
2024-04-29	10.300	10.300	10.000	10.150	9.380	2,321
2024-04-26	10.000	10.300	9.980	10.300	9.518	3,439
2024-04-25	10.200	10.250	10.000	10.000	9.241	1,824
2024-04-24	10.250	10.250	10.150	10.200	9.426	2,610
2024-04-23	10.400	10.400	10.200	10.200	9.426	1,250
2024-04-22	10.300	10.400	10.250	10.400	9.611	1,033
2024-04-19	10.350	10.550	10.300	10.400	9.611	1,804
2024-04-18	10.600	10.600	10.450	10.550	9.749	580
2024-04-17	10.400	10.550	10.400	10.550	9.749	1,055
2024-04-16	10.450	10.550	10.400	10.550	9.749	518
2024-04-15	10.700	10.750	10.350	10.650	9.842	907
2024-04-12	10.500	10.800	10.350	10.650	9.842	3,591
2024-04-11	10.500	10.500	10.300	10.450	9.657	702
2024-04-10	10.300	10.500	10.300	10.400	9.611	1,015
2024-04-09	10.250	10.400	10.250	10.300	9.518	1,557
2024-04-08	10.500	10.500	10.200	10.250	9.472	2,462
2024-04-05	10.400	10.450	10.350	10.400	9.611	1,080
2024-04-04	10.250	10.500	10.250	10.400	9.518	3,221
2024-04-03	10.350	10.350	10.150	10.300	9.427	1,473
2024-04-02	10.250	10.400	10.200	10.350	9.473	2,041
2024-03-28	10.250	10.300	10.250	10.250	9.381	1,186
2024-03-27	10.400	10.400	10.200	10.200	9.335	2,465
2024-03-26	10.450	10.450	10.350	10.450	9.564	1,031
2024-03-25	10.400	10.500	10.200	10.500	9.610	7,382
2024-03-22	10.700	10.700	10.300	10.550	9.656	2,807
2024-03-21	10.500	10.750	10.500	10.700	9.793	810
2024-03-20	10.300	10.500	10.300	10.500	9.610	708
2024-03-19	10.800	10.800	10.300	10.450	9.564	194
2024-03-18	10.250	10.650	10.250	10.400	9.518	1,728
2024-03-15	10.450	10.450	10.250	10.250	9.381	702
2024-03-14	10.450	10.450	10.350	10.450	9.564	755
2024-03-13	10.700	10.700	10.350	10.500	9.610	1,984
2024-03-12	10.400	10.700	10.300	10.700	9.793	1,901
2024-03-11	10.600	10.800	10.400	10.400	9.518	1,409
2024-03-08	10.500	10.600	10.450	10.600	9.701	928
2024-03-07	10.600	10.800	10.600	10.800	9.884	647
2024-03-06	10.600	10.800	10.300	10.600	9.701	4,104
2024-03-05	10.800	10.800	10.250	10.800	9.884	3,351
2024-03-04	10.850	10.850	10.450	10.600	9.701	312
2024-03-01	10.950	10.950	10.600	10.850	9.930	699
2024-02-29	10.900	10.950	10.700	10.950	10.022	1,053

← NewerPage 11 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.