Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	11.150	11.150	11.000	11.000	10.067	969
2024-02-27	11.000	11.250	10.700	11.000	10.067	7,504
2024-02-26	11.100	11.100	11.000	11.100	10.159	358
2024-02-23	11.350	11.450	11.100	11.100	10.159	1,810
2024-02-22	11.000	11.300	11.000	11.300	10.342	3,657
2024-02-21	10.650	11.150	10.650	10.950	10.022	4,124
2024-02-20	10.550	11.300	10.250	10.500	9.610	9,467
2024-02-19	10.600	10.650	10.400	10.550	9.656	551
2024-02-16	10.450	10.850	10.200	10.650	9.747	3,913
2024-02-15	10.900	10.900	10.200	10.500	9.610	8,184
2024-02-14	11.650	11.650	11.000	11.000	10.067	1,836
2024-02-13	11.700	11.800	11.200	11.650	10.662	5,413
2024-02-12	11.400	11.700	11.300	11.650	10.662	6,925
2024-02-09	11.400	11.500	11.000	11.400	10.434	1,462
2024-02-08	10.900	11.400	10.800	11.400	10.434	1,581
2024-02-07	11.150	11.150	10.900	10.900	9.976	621
2024-02-06	11.000	11.200	10.800	11.150	10.205	3,971
2024-02-05	11.500	11.500	10.950	10.950	10.022	6,892
2024-02-02	11.400	11.450	11.300	11.400	10.434	3,062
2024-02-01	11.200	11.400	11.100	11.400	10.434	2,183
2024-01-31	11.300	11.300	11.200	11.200	10.251	1,654
2024-01-30	11.200	11.300	11.050	11.200	10.251	2,600
2024-01-29	11.050	11.200	11.000	11.200	10.251	828
2024-01-26	10.800	11.050	10.800	11.050	10.113	263
2024-01-25	11.050	11.150	10.800	10.800	9.884	1,942
2024-01-24	10.800	11.050	10.800	11.050	10.113	1,558
2024-01-23	10.600	10.950	10.550	10.750	9.839	2,108
2024-01-22	10.700	10.700	10.600	10.600	9.701	1,153
2024-01-19	10.750	10.850	10.700	10.700	9.793	1,812
2024-01-18	10.950	10.950	10.600	10.650	9.747	804
2024-01-17	10.800	11.000	10.550	11.000	10.067	6,553
2024-01-16	11.100	11.250	10.650	10.800	9.884	4,179
2024-01-15	11.300	11.300	11.050	11.300	10.342	4,775
2024-01-12	11.150	11.300	11.050	11.300	10.342	1,220
2024-01-11	11.100	11.150	11.050	11.150	10.205	650
2024-01-10	11.250	11.250	11.200	11.200	10.251	1,129
2024-01-09	11.300	11.600	11.250	11.250	10.296	3,977
2024-01-08	11.400	11.400	11.000	11.300	10.342	6,221
2024-01-05	11.400	11.450	11.050	11.400	10.434	5,855
2024-01-04	10.850	11.500	10.850	11.250	10.296	12,490
2024-01-03	10.550	10.900	10.500	10.850	9.930	19,807
2024-01-02	9.880	10.100	9.880	9.980	9.134	5,448
2023-12-29	9.860	9.980	9.820	9.840	9.006	13,078
2023-12-28	9.920	9.960	9.840	9.860	9.024	7,061
2023-12-27	9.900	10.100	9.900	9.920	9.079	6,863
2023-12-22	9.820	9.960	9.820	9.880	9.042	4,531
2023-12-21	9.920	9.920	9.820	9.840	9.006	4,305
2023-12-20	9.900	9.960	9.880	9.960	9.116	1,324
2023-12-19	9.980	9.980	9.900	9.980	9.134	1,899
2023-12-18	10.000	10.000	9.920	9.980	9.134	1,752
2023-12-15	10.100	10.100	9.920	10.000	9.152	3,259
2023-12-14	10.000	10.100	9.940	10.050	9.198	5,194
2023-12-13	9.840	10.000	9.840	9.980	9.134	8,540
2023-12-12	9.860	9.920	9.800	9.880	9.042	4,100
2023-12-11	9.960	9.960	9.860	9.860	9.024	2,047
2023-12-08	9.900	10.050	9.820	9.920	9.079	12,691
2023-12-07	9.820	9.980	9.800	9.980	9.134	2,739
2023-12-05	9.860	9.900	9.800	9.900	9.061	1,813
2023-12-04	9.900	10.000	9.860	9.900	9.061	1,995
2023-12-01	9.860	9.980	9.800	9.900	9.061	864

← NewerPage 12 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.