Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.150	15.350	15.000	15.350	15.350	1,172
2026-07-23	15.300	15.300	14.900	15.300	15.300	1,697
2026-07-22	15.250	15.300	15.250	15.300	15.300	744
2026-07-21	15.400	15.500	15.200	15.500	15.500	1,413
2026-07-20	15.500	15.550	15.450	15.500	15.500	417
2026-07-17	15.550	15.550	15.350	15.350	15.350	354
2026-07-16	15.450	15.550	15.450	15.550	15.550	331
2026-07-15	15.300	15.450	15.300	15.450	15.450	625
2026-07-14	15.150	15.300	15.150	15.300	15.300	466
2026-07-13	15.200	15.350	15.150	15.300	15.300	391
2026-07-10	15.200	15.300	15.200	15.300	15.300	1,088
2026-07-09	15.550	15.550	15.200	15.200	15.200	2,126
2026-07-08	15.700	15.700	15.350	15.550	15.550	2,444
2026-07-07	15.600	15.850	15.500	15.650	15.650	783
2026-07-06	15.850	15.850	15.650	15.650	15.650	1,611
2026-07-03	15.650	15.650	15.650	15.650	15.650	93
2026-07-02	15.400	15.900	15.400	15.650	15.650	2,259
2026-07-01	15.400	15.400	15.400	15.400	15.400	335
2026-06-30	15.450	15.650	15.450	15.650	15.650	1,374
2026-06-29	15.800	15.900	15.450	15.450	15.450	2,528
2026-06-26	15.800	15.900	15.600	15.800	15.800	3,099
2026-06-25	15.450	15.900	15.450	15.800	15.800	1,826
2026-06-24	15.700	15.700	15.350	15.450	15.450	2,101
2026-06-23	15.900	15.900	15.350	15.700	15.700	3,087
2026-06-22	15.850	15.950	15.800	15.900	15.900	1,175
2026-06-18	16.000	16.100	15.750	15.750	15.750	2,711
2026-06-17	15.750	16.000	15.550	16.000	16.000	5,167
2026-06-16	15.700	16.000	15.650	15.800	15.800	5,235
2026-06-15	15.000	15.900	14.950	15.700	15.700	12,434
2026-06-12	14.600	14.950	14.600	14.950	14.950	2,777
2026-06-11	14.700	14.800	14.650	14.750	14.750	899
2026-06-10	14.650	14.800	14.250	14.650	14.650	3,015
2026-06-09	14.600	14.750	14.600	14.600	14.600	864
2026-06-08	14.750	14.800	14.500	14.600	14.600	1,247
2026-06-05	14.500	14.700	14.400	14.650	14.650	3,221
2026-06-04	14.650	14.750	14.200	14.400	14.400	5,742
2026-06-03	14.600	14.850	14.600	14.700	14.700	3,548
2026-06-02	14.750	14.800	14.500	14.700	14.700	3,420
2026-06-01	14.850	15.050	14.800	14.800	14.800	2,581
2026-05-29	14.950	15.000	14.700	14.800	14.800	3,079
2026-05-28	14.600	14.950	14.600	14.700	14.700	2,579
2026-05-27	14.900	14.900	14.650	14.650	14.650	1,714
2026-05-26	14.750	14.900	14.700	14.900	14.900	1,869
2026-05-25	14.550	14.800	14.550	14.800	14.800	1,770
2026-05-22	14.500	14.750	14.500	14.750	14.750	1,486
2026-05-21	14.650	14.650	14.500	14.600	14.600	1,015
2026-05-20	14.550	14.600	14.350	14.350	14.350	2,841
2026-05-19	14.450	14.700	14.450	14.500	14.500	9,254
2026-05-18	14.800	14.800	14.400	14.550	14.550	5,103
2026-05-15	14.600	14.850	14.600	14.800	14.800	1,063
2026-05-13	14.700	14.700	14.300	14.600	14.600	2,728
2026-05-12	14.850	14.950	14.700	14.700	14.700	2,806
2026-05-11	14.650	14.950	14.250	14.600	14.600	4,659
2026-05-08	14.550	14.750	14.500	14.750	14.750	1,580
2026-05-07	14.850	14.850	14.200	14.550	14.550	9,166
2026-05-06	14.850	15.200	14.800	15.000	15.000	3,661
2026-05-05	14.200	14.800	14.200	14.800	14.800	2,925
2026-05-04	14.250	14.950	14.050	14.950	14.950	3,875
2026-04-30	15.150	15.150	14.300	14.400	14.400	7,862
2026-04-29	15.350	15.350	15.100	15.150	15.150	1,850

← NewerPage 2 of 3 · 127 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.