Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	9.300	9.400	9.140	9.140	8.365	1,916
2023-09-06	9.280	9.300	9.040	9.300	8.512	2,837
2023-09-05	9.500	9.540	9.320	9.320	8.530	636
2023-09-04	9.800	9.840	9.300	9.600	8.786	3,657
2023-09-01	9.500	9.840	9.500	9.800	8.969	7,357
2023-08-31	9.500	9.580	9.500	9.500	8.695	4,305
2023-08-30	9.380	9.460	9.300	9.460	8.658	4,013
2023-08-29	9.420	9.460	9.320	9.380	8.585	4,955
2023-08-28	9.220	9.640	9.220	9.320	8.530	13,321
2023-08-25	8.660	9.300	8.660	9.200	8.420	13,826
2023-08-24	8.720	8.780	8.500	8.660	7.926	2,374
2023-08-23	8.640	8.880	8.500	8.740	7.999	3,394
2023-08-22	8.440	8.900	8.440	8.620	7.889	7,910
2023-08-21	8.400	8.480	8.340	8.440	7.725	1,424
2023-08-18	8.400	8.500	8.280	8.500	7.779	1,477
2023-08-17	8.600	8.600	8.420	8.460	7.743	3,661
2023-08-16	8.400	8.560	8.400	8.560	7.834	2,046
2023-08-15	8.500	8.500	8.500	8.500	7.779	625
2023-08-14	8.480	8.480	8.300	8.400	7.688	9,741
2023-08-11	8.620	8.620	8.400	8.500	7.779	3,379
2023-08-10	8.620	8.620	8.500	8.620	7.889	4,116
2023-08-09	8.620	8.620	8.620	8.620	7.889	174
2023-08-08	8.820	8.820	8.440	8.520	7.798	863
2023-08-07	8.480	8.640	8.480	8.500	7.779	4,651
2023-08-04	8.620	8.680	8.500	8.500	7.779	1,881
2023-08-03	8.640	8.660	8.500	8.560	7.834	793
2023-08-02	8.640	8.740	8.620	8.740	7.999	1,779
2023-08-01	8.800	9.000	8.660	8.740	7.999	4,010
2023-07-31	8.780	9.040	8.580	8.740	7.999	5,120
2023-07-28	8.520	8.740	8.420	8.740	7.999	2,741
2023-07-27	8.700	8.700	8.600	8.600	7.871	4,771
2023-07-26	8.680	8.960	8.600	8.880	8.127	3,108
2023-07-25	8.700	8.700	8.680	8.680	7.944	1,454
2023-07-24	8.700	8.700	8.580	8.700	7.962	2,009
2023-07-21	8.780	8.780	8.700	8.700	7.962	396
2023-07-20	8.700	8.800	8.600	8.800	8.054	2,296
2023-07-19	8.780	8.780	8.520	8.600	7.871	2,562
2023-07-18	8.840	8.840	8.700	8.780	8.036	877
2023-07-17	9.020	9.020	8.760	8.780	8.036	2,509
2023-07-14	9.000	9.000	8.920	8.960	8.200	525
2023-07-13	8.940	9.040	8.920	9.000	8.237	749
2023-07-12	9.060	9.060	8.800	8.800	8.054	240
2023-07-11	8.860	9.220	8.700	8.920	8.164	1,141
2023-07-10	8.780	8.780	8.740	8.760	8.017	1,283
2023-07-07	8.940	8.940	8.800	8.800	8.054	2,177
2023-07-06	8.900	8.960	8.800	8.900	8.146	3,491
2023-07-05	9.080	9.080	8.900	8.900	8.146	1,610
2023-07-04	9.000	9.220	8.920	9.060	8.292	3,987
2023-07-03	8.980	9.000	8.740	9.000	8.237	4,824
2023-06-30	9.260	9.260	8.880	9.000	8.237	1,081
2023-06-29	9.120	9.120	8.960	8.960	8.200	103
2023-06-28	9.120	9.120	8.960	9.000	8.237	3,165
2023-06-27	9.120	9.160	9.060	9.060	8.292	145
2023-06-26	9.220	9.220	9.000	9.120	8.347	5,427
2023-06-22	9.020	9.140	8.760	9.140	8.365	8,407
2023-06-21	9.240	9.240	9.020	9.100	8.329	11,662
2023-06-20	9.600	9.600	9.100	9.360	8.567	4,165
2023-06-19	9.740	9.820	9.500	9.500	8.695	2,084
2023-06-16	10.600	10.600	9.600	9.600	8.786	26,275
2023-06-15	10.500	10.800	10.050	10.200	9.335	5,489

← NewerPage 14 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.