Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	17.000	17.000	16.000	16.000	13.864	1,008
2022-04-05	17.650	17.650	16.550	17.000	14.730	1,864
2022-04-04	17.450	17.700	17.000	17.700	15.337	1,213
2022-04-01	16.750	17.200	16.750	16.750	14.514	254
2022-03-31	16.000	17.600	15.700	17.300	14.990	4,832
2022-03-30	15.900	17.100	15.800	16.600	14.384	3,088
2022-03-29	15.800	15.900	15.600	15.900	13.777	963
2022-03-28	16.500	16.500	15.600	15.650	13.561	3,130
2022-03-25	15.950	16.500	15.700	16.500	14.297	1,839
2022-03-24	16.200	16.200	15.800	16.000	13.864	427
2022-03-23	15.700	16.200	15.200	16.200	14.037	1,200
2022-03-22	15.500	15.750	15.200	15.700	13.604	2,555
2022-03-21	15.300	15.300	15.000	15.300	13.257	1,408
2022-03-18	15.000	15.200	14.650	15.200	13.171	2,060
2022-03-17	14.500	14.950	14.400	14.600	12.651	2,938
2022-03-16	14.150	14.500	14.150	14.400	12.478	2,248
2022-03-15	13.900	14.450	13.500	13.950	12.088	5,373
2022-03-14	13.400	14.450	13.400	13.900	12.044	6,853
2022-03-11	13.850	13.850	13.400	13.400	11.611	3,292
2022-03-10	13.300	13.600	13.200	13.350	11.568	5,376
2022-03-09	12.800	13.600	12.700	13.300	11.524	8,450
2022-03-08	13.100	13.350	12.150	12.800	11.091	6,976
2022-03-07	13.500	13.950	12.800	13.000	11.264	11,408
2022-03-04	14.800	14.800	13.600	13.750	11.914	6,053
2022-03-03	15.100	15.300	14.150	14.650	12.694	8,952
2022-03-02	15.200	15.450	14.150	15.000	12.997	13,464
2022-03-01	16.550	16.850	15.500	15.500	13.431	4,297
2022-02-28	16.450	16.900	15.150	16.550	14.341	4,883
2022-02-25	16.800	17.500	16.300	17.100	14.817	7,172
2022-02-24	18.000	18.200	15.950	16.000	13.864	13,819
2022-02-23	18.600	18.850	18.100	18.100	15.684	1,640
2022-02-22	18.600	18.950	18.550	18.550	16.074	2,665
2022-02-21	19.000	19.200	18.550	19.200	16.637	4,047
2022-02-18	19.400	19.400	19.000	19.200	16.637	737
2022-02-17	19.950	19.950	19.150	19.450	16.853	1,739
2022-02-16	19.100	20.100	19.100	20.000	17.330	720
2022-02-15	19.000	19.100	19.000	19.000	16.463	1,448
2022-02-14	19.550	19.550	18.950	19.100	16.550	1,050
2022-02-11	20.100	20.400	19.550	19.550	16.940	2,242
2022-02-10	20.000	20.100	20.000	20.100	17.417	505
2022-02-09	19.300	20.100	19.250	20.000	17.330	6,521
2022-02-08	19.550	19.550	19.050	19.050	16.507	358
2022-02-07	19.500	19.500	19.000	19.450	16.853	983
2022-02-04	19.800	19.800	19.400	19.500	16.897	1,130
2022-02-03	19.550	19.800	19.550	19.800	17.157	323
2022-02-02	19.700	19.700	19.500	19.550	16.940	71
2022-02-01	19.700	19.700	19.450	19.600	16.983	353
2022-01-31	19.300	19.350	19.000	19.350	16.767	1,389
2022-01-28	19.200	19.350	18.700	19.350	16.767	1,203
2022-01-27	19.450	19.450	18.900	18.900	16.377	1,168
2022-01-26	19.100	19.800	19.100	19.400	16.810	4,908
2022-01-25	18.400	18.850	18.000	18.750	16.247	7,238
2022-01-24	19.450	19.450	18.500	18.550	16.074	7,465
2022-01-21	19.800	19.850	19.450	19.500	16.897	4,318
2022-01-20	20.000	20.000	19.700	20.000	17.330	767
2022-01-19	20.100	20.100	19.650	20.000	17.330	622
2022-01-18	20.100	20.100	19.700	20.100	17.417	4,078
2022-01-17	19.750	20.100	19.700	19.700	17.070	1,294
2022-01-14	20.000	20.000	19.700	19.750	17.113	915
2022-01-13	19.900	20.100	19.600	20.100	17.417	3,117

← NewerPage 20 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.