Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	11.200	11.200	9.700	10.400	9.518	17,922
2023-06-13	10.800	10.850	10.600	10.800	9.884	13,352
2023-06-12	10.200	11.000	10.200	10.550	9.656	9,318
2023-06-09	9.660	10.050	9.500	9.980	9.134	25,048
2023-06-08	8.860	9.760	8.860	9.500	8.695	8,197
2023-06-07	8.300	8.580	8.300	8.500	7.779	2,020
2023-06-06	8.500	8.500	8.200	8.300	7.596	6,403
2023-06-05	8.240	8.620	8.020	8.500	7.779	14,310
2023-06-02	8.380	8.380	8.060	8.240	7.541	8,415
2023-06-01	8.840	8.840	8.200	8.360	7.651	7,986
2023-05-31	9.000	9.100	8.600	8.840	8.091	15,275
2023-05-30	8.960	9.500	8.940	9.180	8.402	7,313
2023-05-29	9.700	9.980	8.900	8.900	8.146	13,184
2023-05-26	10.350	10.350	9.720	9.980	9.134	1,034
2023-05-25	10.000	10.400	9.820	10.200	9.335	1,148
2023-05-24	10.200	10.350	9.720	10.000	9.152	3,579
2023-05-23	11.000	11.000	10.550	10.800	9.358	2,339
2023-05-22	10.800	11.050	10.400	10.800	9.358	6,230
2023-05-19	10.500	10.700	10.200	10.700	9.272	2,073
2023-05-17	10.800	10.800	10.800	10.800	9.358	108
2023-05-16	10.850	10.950	10.100	10.800	9.358	3,687
2023-05-15	10.950	11.150	10.800	10.800	9.358	4,291
2023-05-12	10.950	11.300	10.850	10.950	9.488	1,736
2023-05-11	10.700	11.300	10.550	10.800	9.358	14,398
2023-05-10	10.250	10.700	10.100	10.450	9.055	7,099
2023-05-09	9.880	9.900	9.880	9.880	8.561	1,261
2023-05-08	9.740	10.200	9.600	9.900	8.578	1,247
2023-05-05	10.000	10.000	9.700	9.740	8.440	1,208
2023-05-04	9.800	10.000	9.780	9.920	8.596	4,496
2023-05-03	9.980	10.000	9.800	9.800	8.492	3,928
2023-05-02	10.100	10.350	9.520	9.800	8.492	2,970
2023-04-28	10.200	10.200	10.000	10.100	8.752	2,505
2023-04-27	10.200	10.200	10.000	10.200	8.838	2,295
2023-04-26	10.500	10.500	10.100	10.200	8.838	4,943
2023-04-25	9.700	10.850	9.520	10.450	9.055	6,463
2023-04-24	9.600	9.600	9.500	9.500	8.232	1,718
2023-04-21	9.700	9.800	9.700	9.740	8.440	478
2023-04-20	9.620	9.880	9.540	9.820	8.509	2,911
2023-04-19	9.700	9.880	9.380	9.620	8.336	2,373
2023-04-18	9.700	9.700	9.620	9.700	8.405	530
2023-04-17	9.520	9.780	9.520	9.780	8.474	3,746
2023-04-14	9.600	9.840	9.520	9.520	8.249	566
2023-04-13	9.600	9.600	9.600	9.600	8.318	427
2023-04-12	9.900	9.900	9.660	9.660	8.370	2,130
2023-04-11	9.800	9.900	9.780	9.780	8.474	1,067
2023-04-06	9.300	9.860	9.280	9.800	8.492	10,366
2023-04-05	9.480	9.480	9.200	9.300	8.058	1,789
2023-04-04	9.840	9.840	9.480	9.480	8.214	1,400
2023-04-03	9.700	9.960	9.460	9.880	8.561	3,563
2023-03-31	9.780	10.100	9.700	9.700	8.405	2,600
2023-03-30	9.700	10.300	9.700	10.050	8.708	3,576
2023-03-29	9.760	9.800	9.700	9.700	8.405	514
2023-03-28	9.460	9.740	9.360	9.740	8.440	2,880
2023-03-27	9.220	9.360	9.220	9.360	8.110	2,368
2023-03-24	9.400	9.400	9.200	9.200	7.972	545
2023-03-23	9.340	9.400	9.340	9.380	8.128	417
2023-03-22	9.700	9.740	9.120	9.220	7.989	3,094
2023-03-21	9.400	9.700	9.400	9.660	8.370	3,760
2023-03-20	9.800	9.800	9.400	9.400	8.145	2,289
2023-03-17	8.900	9.940	8.900	9.680	8.388	31,202

← NewerPage 15 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.