Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	11.050	11.100	10.950	10.950	9.488	1,247
2022-07-04	11.600	11.600	11.100	11.100	9.618	973
2022-07-01	11.450	11.450	11.400	11.400	9.878	716
2022-06-30	11.500	11.500	11.400	11.400	9.878	287
2022-06-29	11.500	11.500	11.450	11.500	9.965	302
2022-06-28	11.500	11.500	11.450	11.500	9.965	213
2022-06-27	11.400	11.500	11.400	11.500	9.965	519
2022-06-23	11.900	11.900	11.400	11.450	9.921	2,399
2022-06-22	11.900	11.900	11.750	11.900	10.311	523
2022-06-21	11.950	12.000	11.950	12.000	10.398	24
2022-06-20	12.200	12.200	11.950	11.950	10.355	263
2022-06-17	12.100	12.150	12.100	12.100	10.485	81
2022-06-16	12.050	12.400	11.800	12.000	10.398	4,109
2022-06-15	12.300	12.400	12.250	12.250	10.615	1,537
2022-06-14	12.350	12.400	12.200	12.250	10.615	1,219
2022-06-13	12.300	12.800	12.300	12.600	10.918	849
2022-06-10	12.700	12.850	12.500	12.850	11.135	107
2022-06-09	12.750	12.800	12.700	12.700	11.005	1,415
2022-06-08	12.700	12.750	12.700	12.750	11.048	805
2022-06-07	12.800	12.800	12.800	12.800	11.091	1,974
2022-06-06	12.750	12.800	12.750	12.800	11.091	91
2022-06-03	12.950	12.950	12.750	12.750	11.048	143
2022-06-02	12.800	12.850	12.800	12.850	11.135	750
2022-06-01	12.950	12.950	12.950	12.950	11.221	184
2022-05-31	12.950	12.950	12.800	12.900	11.178	1,069
2022-05-30	12.950	13.000	12.900	13.000	11.264	1,492
2022-05-27	12.650	13.050	12.650	12.950	11.221	4,544
2022-05-25	12.750	12.750	12.550	12.550	10.875	1,677
2022-05-24	12.200	12.700	12.200	12.700	11.005	4,679
2022-05-23	12.300	12.300	12.200	12.200	10.571	856
2022-05-20	12.200	12.450	12.200	12.250	10.615	4,162
2022-05-19	12.250	12.250	12.200	12.200	10.571	158
2022-05-18	12.800	12.800	12.050	12.050	10.441	525
2022-05-17	12.050	12.850	12.050	12.250	10.615	2,772
2022-05-16	12.300	12.300	12.000	12.050	10.441	1,465
2022-05-13	12.500	12.500	11.600	12.100	10.485	8,483
2022-05-12	12.200	12.200	12.000	12.150	10.528	439
2022-05-11	12.450	12.500	12.200	12.300	10.658	1,579
2022-05-10	12.200	12.450	12.000	12.000	10.398	180
2022-05-09	12.950	12.950	11.650	12.250	10.615	3,028
2022-05-06	12.950	12.950	12.100	12.950	11.221	5,030
2022-05-05	12.700	13.000	12.700	13.000	11.264	1,057
2022-05-04	13.000	13.050	12.600	12.600	10.918	1,867
2022-05-03	13.150	13.400	12.900	12.900	11.178	2,466
2022-05-02	13.050	13.500	12.900	13.150	11.394	2,901
2022-04-29	13.700	13.750	12.950	13.000	11.264	2,754
2022-04-28	13.900	13.900	13.750	13.750	11.914	191
2022-04-27	14.400	14.400	13.700	13.700	11.871	3,861
2022-04-26	14.550	14.650	14.300	14.400	12.478	1,762
2022-04-25	14.950	14.950	14.500	14.750	12.781	650
2022-04-22	15.050	15.150	14.950	15.150	13.127	2,256
2022-04-21	15.150	15.400	15.050	15.150	13.127	918
2022-04-20	15.150	15.500	15.150	15.400	13.344	574
2022-04-19	15.950	15.950	15.000	15.100	13.084	2,332
2022-04-14	15.450	15.600	15.450	15.550	13.474	1,124
2022-04-13	16.000	16.000	15.200	16.000	13.864	1,559
2022-04-12	15.050	16.150	15.050	16.000	13.864	3,418
2022-04-11	15.900	15.900	14.850	15.100	13.084	3,640
2022-04-08	16.050	16.050	15.950	15.950	13.821	167
2022-04-07	16.100	16.100	16.000	16.000	13.864	3

← NewerPage 19 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.