Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	8.380	8.440	8.180	8.280	7.175	1,600
2022-09-26	8.400	8.520	8.120	8.400	7.279	1,773
2022-09-23	8.700	8.720	8.420	8.520	7.383	2,027
2022-09-22	8.500	8.980	8.500	8.520	7.383	2,316
2022-09-21	8.700	8.880	8.700	8.880	7.695	1,076
2022-09-20	8.900	9.000	8.560	8.740	7.573	1,600
2022-09-19	8.900	9.040	8.900	9.000	7.798	1,632
2022-09-16	9.000	9.160	8.900	8.900	7.712	456
2022-09-15	9.220	9.220	8.860	8.920	7.729	963
2022-09-14	9.020	9.380	9.000	9.240	8.006	832
2022-09-13	9.060	9.420	9.000	9.000	7.798	1,744
2022-09-12	9.500	9.500	9.000	9.060	7.850	7,385
2022-09-09	9.700	9.700	9.500	9.500	8.232	112
2022-09-08	9.800	9.800	9.020	9.440	8.180	928
2022-09-07	8.840	9.440	8.840	9.440	8.180	1,284
2022-09-06	9.140	9.140	8.800	8.860	7.677	2,022
2022-09-05	9.420	9.420	9.100	9.140	7.920	1,860
2022-09-02	9.620	9.620	9.420	9.420	8.162	2,661
2022-09-01	9.740	9.740	9.740	9.740	8.440	14
2022-08-31	9.580	9.740	9.500	9.500	8.232	1,732
2022-08-30	9.560	9.740	9.560	9.580	8.301	1,457
2022-08-29	9.740	9.740	9.560	9.560	8.284	1,749
2022-08-26	9.800	9.800	9.700	9.740	8.440	2,588
2022-08-25	9.960	10.000	9.760	9.800	8.492	1,144
2022-08-24	9.980	9.980	9.760	9.760	8.457	1,452
2022-08-23	9.720	9.980	9.700	9.760	8.457	2,259
2022-08-22	9.900	9.900	9.700	9.700	8.405	1,240
2022-08-19	10.000	10.000	9.900	9.900	8.578	1,090
2022-08-18	10.000	10.050	9.980	10.000	8.665	766
2022-08-17	10.150	10.150	9.980	9.980	8.648	239
2022-08-16	10.000	10.100	9.920	10.000	8.665	3,952
2022-08-15	10.050	10.050	9.840	10.000	8.665	2,531
2022-08-12	10.100	10.150	9.920	10.100	8.752	1,555
2022-08-11	10.100	10.200	9.940	10.100	8.752	2,980
2022-08-10	10.200	10.200	10.000	10.150	8.795	307
2022-08-09	9.960	10.200	9.960	10.200	8.838	1,686
2022-08-08	10.000	10.200	9.760	9.940	8.613	2,488
2022-08-05	10.200	10.200	9.900	10.000	8.665	865
2022-08-04	9.920	10.200	9.900	10.200	8.838	422
2022-08-03	9.860	10.300	9.640	9.900	8.578	1,484
2022-08-02	9.980	9.980	9.820	9.820	8.509	2,097
2022-08-01	10.100	10.350	9.980	9.980	8.648	1,151
2022-07-29	10.100	10.250	9.920	10.000	8.665	4,108
2022-07-28	10.200	10.250	9.800	10.100	8.752	933
2022-07-27	10.200	10.200	10.000	10.200	8.838	1,041
2022-07-26	10.150	10.200	10.000	10.200	8.838	311
2022-07-25	10.400	10.400	9.980	10.000	8.665	4,892
2022-07-22	10.400	10.400	10.200	10.400	9.012	2,104
2022-07-21	10.250	10.400	10.250	10.300	8.925	1,173
2022-07-20	10.200	10.500	10.000	10.200	8.838	3,517
2022-07-19	10.400	10.400	10.050	10.200	8.838	258
2022-07-18	10.500	10.550	10.350	10.400	9.012	993
2022-07-15	10.350	10.950	10.350	10.400	9.012	1,377
2022-07-14	10.650	10.950	10.000	10.000	8.665	1,560
2022-07-13	10.800	10.800	10.600	10.600	9.185	287
2022-07-12	10.900	10.900	10.700	10.700	9.272	767
2022-07-11	10.450	11.250	10.450	11.000	9.531	1,321
2022-07-08	10.600	10.600	10.400	10.450	9.055	1,569
2022-07-07	11.000	11.000	10.600	10.600	9.185	211
2022-07-06	11.000	11.000	10.800	11.000	9.531	1,908

← NewerPage 18 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.