Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	8.540	8.740	8.500	8.560	7.417	4,364
2022-12-20	8.800	8.800	8.480	8.540	7.400	8,579
2022-12-19	8.880	8.980	8.580	8.800	7.625	5,556
2022-12-16	9.200	9.200	8.900	9.000	7.798	2,786
2022-12-15	9.240	9.240	9.120	9.200	7.972	2,995
2022-12-14	9.360	9.360	9.220	9.280	8.041	2,051
2022-12-13	9.380	9.400	9.320	9.400	8.145	3,361
2022-12-12	9.500	9.500	9.380	9.380	8.128	3,475
2022-12-09	9.440	9.500	9.420	9.500	8.232	1,515
2022-12-08	9.500	9.560	9.420	9.440	8.180	829
2022-12-07	9.600	9.600	9.440	9.440	8.180	1,470
2022-12-05	9.400	9.580	9.300	9.580	8.301	3,723
2022-12-02	9.300	9.600	9.300	9.600	8.318	2,303
2022-12-01	9.500	9.520	9.320	9.360	8.110	5,450
2022-11-30	9.480	9.520	9.300	9.500	8.232	4,943
2022-11-29	9.680	9.680	9.480	9.480	8.214	2,134
2022-11-28	9.820	9.820	9.520	9.800	8.492	3,821
2022-11-25	9.560	9.820	9.560	9.820	8.509	716
2022-11-24	9.760	9.780	9.480	9.680	8.388	4,003
2022-11-23	9.800	9.800	9.460	9.780	8.474	5,183
2022-11-22	9.600	9.780	9.600	9.740	8.440	3,115
2022-11-21	9.840	9.840	9.600	9.640	8.353	2,343
2022-11-18	9.600	9.900	9.600	9.760	8.457	4,648
2022-11-17	9.460	9.780	9.460	9.600	8.318	4,457
2022-11-16	9.580	9.600	9.500	9.500	8.232	7,499
2022-11-15	9.740	9.740	9.500	9.500	8.232	4,191
2022-11-14	9.780	9.780	9.500	9.740	8.440	8,861
2022-11-11	9.460	9.800	9.460	9.760	8.457	3,335
2022-11-10	9.500	9.700	9.440	9.520	8.249	1,388
2022-11-09	9.700	9.700	9.380	9.440	8.180	1,199
2022-11-08	9.600	9.600	9.340	9.600	8.318	2,569
2022-11-07	9.600	9.600	9.420	9.480	8.214	832
2022-11-04	9.160	9.680	9.140	9.500	8.232	2,218
2022-11-03	9.220	9.700	9.120	9.160	7.937	5,970
2022-11-02	9.480	9.480	9.100	9.100	7.885	1,129
2022-11-01	9.320	9.680	9.320	9.380	8.128	1,049
2022-10-31	9.300	9.700	9.300	9.700	8.405	2,119
2022-10-28	9.360	9.360	9.200	9.200	7.972	640
2022-10-27	9.300	9.600	9.300	9.340	8.093	2,732
2022-10-26	9.260	9.500	9.200	9.300	8.058	2,581
2022-10-25	9.180	9.320	9.180	9.200	7.972	222
2022-10-24	9.180	9.280	9.020	9.180	7.954	2,499
2022-10-21	9.280	9.980	9.280	9.560	8.284	8,511
2022-10-20	8.860	8.980	8.860	8.980	7.781	804
2022-10-19	9.020	9.020	8.880	9.020	7.816	580
2022-10-18	8.980	9.020	8.820	9.020	7.816	1,935
2022-10-17	8.680	9.000	8.660	8.800	7.625	2,176
2022-10-14	8.880	8.880	8.600	8.680	7.521	1,559
2022-10-13	8.740	8.960	8.640	8.700	7.539	493
2022-10-12	9.000	9.000	8.700	8.900	7.712	942
2022-10-11	9.000	9.000	8.640	8.860	7.677	1,013
2022-10-10	8.920	9.480	8.820	8.820	7.643	3,260
2022-10-07	9.200	9.280	8.820	9.280	8.041	518
2022-10-06	9.020	9.380	8.940	9.380	8.128	801
2022-10-05	9.600	9.600	9.020	9.020	7.816	2,424
2022-10-04	8.800	9.400	8.800	9.400	8.145	3,280
2022-10-03	8.500	8.700	8.500	8.700	7.539	2,054
2022-09-30	8.400	8.540	8.400	8.400	7.279	1,053
2022-09-29	8.300	8.400	8.240	8.400	7.279	968
2022-09-28	8.420	8.420	8.120	8.300	7.192	1,381

← NewerPage 17 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.