Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	9.980	9.980	9.760	9.960	9.116	1,334
2023-11-29	9.820	9.980	9.800	9.980	9.134	1,189
2023-11-28	9.800	9.800	9.740	9.780	8.951	613
2023-11-27	10.000	10.000	9.800	9.800	8.969	1,808
2023-11-24	9.800	10.000	9.800	10.000	9.152	50,404
2023-11-23	9.720	9.840	9.600	9.700	8.878	13,040
2023-11-22	9.700	9.700	9.700	9.700	8.878	592
2023-11-21	9.980	9.980	9.700	9.700	8.878	3,788
2023-11-20	10.150	10.400	9.940	9.940	9.097	7,518
2023-11-17	10.000	10.200	9.940	10.000	9.152	5,420
2023-11-16	9.920	10.000	9.920	9.920	9.079	1,044
2023-11-15	9.760	10.000	9.720	9.920	9.079	804
2023-11-14	9.980	9.980	9.720	9.980	9.134	2,165
2023-11-13	9.980	10.000	9.620	9.980	9.134	4,183
2023-11-10	10.000	10.200	9.760	9.980	9.134	29,464
2023-11-09	8.900	8.900	8.700	8.760	8.017	2,678
2023-11-08	9.020	9.020	8.880	8.900	8.146	3,034
2023-11-07	9.140	9.180	8.900	9.000	8.237	811
2023-11-06	8.900	8.980	8.900	8.940	8.182	2,953
2023-11-03	8.960	8.960	8.820	8.900	8.146	452
2023-11-02	8.860	8.940	8.760	8.760	8.017	3,049
2023-11-01	8.640	8.900	8.640	8.740	7.999	1,461
2023-10-31	8.600	8.800	8.560	8.780	8.036	6,501
2023-10-30	8.700	8.720	8.420	8.600	7.871	2,146
2023-10-27	8.680	8.980	8.680	8.720	7.981	3,055
2023-10-26	9.000	9.080	8.520	8.680	7.944	9,708
2023-10-25	9.160	9.200	8.740	9.180	8.402	2,338
2023-10-24	9.220	9.240	9.100	9.160	8.383	1,664
2023-10-23	9.140	9.220	8.720	8.940	8.182	1,778
2023-10-20	9.300	9.300	9.060	9.100	8.329	2,085
2023-10-19	9.460	9.500	9.160	9.220	8.438	3,427
2023-10-18	9.180	9.440	8.900	9.440	8.640	3,853
2023-10-17	9.380	9.460	9.180	9.180	8.402	3,156
2023-10-16	9.480	9.480	9.240	9.380	8.585	2,060
2023-10-13	9.100	9.380	9.040	9.300	8.512	2,059
2023-10-12	9.260	9.400	9.180	9.180	8.402	4,270
2023-10-11	9.100	9.320	9.100	9.300	8.512	1,508
2023-10-10	9.000	9.260	9.000	9.200	8.420	3,596
2023-10-09	9.040	9.040	8.900	9.000	8.237	4,285
2023-10-06	8.680	9.080	8.680	8.980	8.219	4,056
2023-10-05	8.700	8.700	8.600	8.680	7.944	1,489
2023-10-04	8.700	8.700	8.660	8.700	7.962	429
2023-10-03	9.100	9.100	8.700	8.840	8.091	1,383
2023-10-02	9.140	9.140	8.860	9.100	8.329	1,059
2023-09-29	8.860	9.160	8.860	9.060	8.292	972
2023-09-28	8.900	9.180	8.760	8.800	8.054	212
2023-09-27	8.940	8.960	8.900	8.900	8.146	1,264
2023-09-26	9.060	9.060	8.880	8.900	8.146	1,471
2023-09-25	9.020	9.100	8.920	9.100	8.329	705
2023-09-22	9.180	9.180	9.000	9.040	8.274	1,343
2023-09-21	9.060	9.060	8.980	9.000	8.237	700
2023-09-20	9.200	9.200	8.940	8.980	8.219	1,697
2023-09-19	8.900	9.200	8.900	9.200	8.420	700
2023-09-18	9.080	9.080	8.800	8.880	8.127	5,750
2023-09-15	9.020	9.120	9.020	9.120	8.347	5,615
2023-09-14	9.060	9.260	8.700	9.100	8.329	4,804
2023-09-13	9.140	9.140	9.100	9.100	8.329	1,128
2023-09-12	9.200	9.280	9.140	9.140	8.365	3,738
2023-09-11	9.280	9.280	9.140	9.140	8.365	652
2023-09-08	9.280	9.280	9.100	9.100	8.329	215

← NewerPage 13 of 21 · 1,260 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.