Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	8.900	9.940	8.900	9.680	8.388	31,202
2023-03-16	8.940	8.940	8.700	8.900	7.712	3,739
2023-03-15	8.800	9.000	8.640	8.940	7.747	5,262
2023-03-14	8.800	8.800	8.660	8.800	7.625	1,613
2023-03-13	9.000	9.000	8.700	8.820	7.643	5,115
2023-03-10	9.200	9.200	8.880	9.000	7.798	2,392
2023-03-09	8.780	9.080	8.620	9.000	7.798	12,090
2023-03-08	8.720	8.800	8.660	8.780	7.608	729
2023-03-07	8.940	8.940	8.640	8.760	7.591	3,323
2023-03-06	9.060	9.060	8.740	8.940	7.747	2,701
2023-03-03	9.100	9.120	9.020	9.060	7.850	1,704
2023-03-02	9.160	9.180	9.000	9.180	7.954	1,169
2023-03-01	9.260	9.280	9.180	9.180	7.954	1,150
2023-02-28	9.280	9.280	9.200	9.240	8.006	582
2023-02-27	9.380	9.380	9.200	9.200	7.972	1,617
2023-02-24	9.340	9.460	9.320	9.380	8.128	1,659
2023-02-23	9.480	9.480	9.340	9.340	8.093	553
2023-02-22	9.700	9.700	9.300	9.480	8.214	4,090
2023-02-21	9.560	9.980	9.520	9.900	8.578	2,209
2023-02-20	9.600	10.000	9.560	9.560	8.284	1,394
2023-02-17	9.880	9.880	9.520	9.560	8.284	1,276
2023-02-16	9.800	9.880	9.760	9.880	8.561	3,403
2023-02-15	10.000	10.150	9.720	9.740	8.440	1,458
2023-02-14	9.820	10.200	9.680	10.000	8.665	7,711
2023-02-13	9.960	10.250	9.960	10.100	8.752	2,629
2023-02-10	9.800	9.980	9.760	9.980	8.648	3,260
2023-02-09	10.000	10.000	9.700	9.800	8.492	3,613
2023-02-08	9.780	10.000	9.780	10.000	8.665	1,728
2023-02-07	9.780	9.780	9.700	9.700	8.405	565
2023-02-06	9.700	9.980	9.700	9.780	8.474	1,354
2023-02-03	10.100	10.100	9.740	9.760	8.457	1,651
2023-02-02	10.100	10.100	10.100	10.100	8.752	343
2023-02-01	9.980	10.250	9.980	10.100	8.752	3,825
2023-01-31	10.100	10.150	9.740	9.980	8.648	1,148
2023-01-30	10.250	10.250	9.640	9.640	8.353	2,480
2023-01-27	9.900	9.920	9.580	9.900	8.578	4,660
2023-01-26	9.920	9.960	9.620	9.620	8.336	4,972
2023-01-25	9.640	9.940	9.600	9.660	8.370	2,825
2023-01-24	9.560	9.640	9.500	9.640	8.353	4,143
2023-01-23	9.740	9.740	9.340	9.600	8.318	901
2023-01-20	9.700	9.840	9.500	9.640	8.353	950
2023-01-19	9.540	9.940	9.540	9.700	8.405	2,809
2023-01-18	9.880	9.940	9.460	9.940	8.613	998
2023-01-17	9.880	9.920	9.380	9.660	8.370	5,388
2023-01-16	9.940	10.000	9.880	9.880	8.561	1,436
2023-01-13	9.560	10.050	9.240	9.780	8.474	3,139
2023-01-12	9.580	9.580	9.140	9.500	8.232	1,736
2023-01-11	8.680	9.680	8.680	9.580	8.301	4,583
2023-01-10	8.640	8.680	8.580	8.640	7.487	3,762
2023-01-09	8.440	8.580	8.440	8.580	7.435	2,371
2023-01-05	8.400	8.440	8.380	8.440	7.313	3,056
2023-01-04	8.380	8.480	8.340	8.340	7.227	4,684
2023-01-03	8.400	8.400	8.200	8.360	7.244	1,239
2023-01-02	8.260	8.420	8.140	8.260	7.157	6,591
2022-12-30	8.280	8.420	8.140	8.260	7.157	12,789
2022-12-29	8.380	8.380	8.180	8.300	7.192	16,247
2022-12-28	8.400	8.480	8.300	8.380	7.261	11,569
2022-12-27	8.600	8.600	8.340	8.500	7.365	14,315
2022-12-23	8.500	8.600	8.320	8.600	7.452	4,937
2022-12-22	8.520	8.740	8.300	8.420	7.296	8,737

← NewerPage 16 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.