Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	19.950	20.200	19.950	20.000	17.330	602
2022-01-11	19.700	20.200	19.650	19.900	17.243	1,410
2022-01-10	20.100	20.200	19.700	19.700	17.070	2,657
2022-01-07	20.300	20.300	19.900	19.900	17.243	2,070
2022-01-05	20.100	20.300	20.000	20.300	17.590	2,337
2022-01-04	19.950	20.200	19.950	20.100	17.417	2,517
2022-01-03	19.850	20.100	19.800	19.900	17.243	2,544
2021-12-30	19.750	19.850	19.650	19.800	17.157	4,126
2021-12-29	19.700	19.750	19.600	19.600	16.983	4,323
2021-12-28	19.700	19.750	19.650	19.750	17.113	6,487
2021-12-27	19.750	19.800	19.500	19.650	17.027	10,113
2021-12-23	19.800	19.800	19.700	19.800	17.157	1,836
2021-12-22	19.650	19.800	19.600	19.800	17.157	5,528
2021-12-21	19.650	19.850	19.600	19.650	17.027	2,686
2021-12-20	19.950	19.950	19.600	19.600	16.983	3,674
2021-12-17	19.900	19.900	19.750	19.750	17.113	1,608
2021-12-16	20.000	20.200	19.800	19.950	17.287	4,017
2021-12-15	20.400	20.400	19.800	19.900	17.243	2,009
2021-12-14	20.400	20.400	20.100	20.300	17.590	732
2021-12-13	20.800	20.800	20.100	20.400	17.677	947
2021-12-10	20.400	20.800	20.000	20.800	18.023	783
2021-12-09	20.500	20.500	19.850	19.850	17.200	2,174
2021-12-08	20.200	20.500	20.200	20.500	17.763	3,986
2021-12-07	20.100	20.200	19.700	20.200	17.503	1,390
2021-12-03	19.950	20.100	19.800	20.100	17.417	392
2021-12-02	20.000	20.000	19.800	19.950	17.287	1,375
2021-12-01	19.800	20.500	19.700	20.300	17.590	4,357
2021-11-30	20.000	20.000	19.550	19.550	16.940	3,899
2021-11-29	19.900	20.200	19.800	20.000	17.330	2,555
2021-11-26	20.200	20.400	19.850	19.900	17.243	5,109
2021-11-25	20.500	20.500	20.300	20.300	17.590	702
2021-11-24	20.600	20.600	20.500	20.500	17.763	241
2021-11-23	20.500	20.600	20.500	20.600	17.850	470
2021-11-22	20.900	20.900	20.500	20.500	17.763	306
2021-11-19	20.600	20.900	20.500	20.900	18.110	1,146
2021-11-18	20.500	20.800	20.400	20.400	17.677	2,070
2021-11-17	21.000	21.000	20.200	20.400	17.677	5,940
2021-11-16	20.800	21.000	20.600	21.000	18.196	2,534
2021-11-15	20.400	20.800	20.400	20.800	18.023	1,070
2021-11-12	20.900	20.900	20.300	20.400	17.677	3,173
2021-11-11	20.600	20.800	20.500	20.600	17.850	2,009
2021-11-10	20.700	20.700	20.500	20.700	17.936	4,295
2021-11-09	20.700	20.800	20.700	20.700	17.936	2,809
2021-11-08	21.000	21.000	20.700	20.800	18.023	4,970
2021-11-05	21.300	21.500	21.200	21.200	18.370	270
2021-11-04	21.400	21.400	21.000	21.300	18.456	1,801
2021-11-03	21.400	21.400	21.200	21.300	18.456	1,022
2021-11-02	21.400	21.400	21.300	21.400	18.543	646
2021-11-01	21.800	21.800	21.300	21.300	18.456	2,701
2021-10-29	21.800	21.800	21.600	21.600	18.716	962
2021-10-28	22.000	22.000	21.600	21.600	18.716	1,148
2021-10-27	22.000	22.300	22.000	22.200	19.236	2,214
2021-10-26	22.300	22.300	22.000	22.000	19.063	2,884
2021-10-25	22.800	22.800	22.300	22.300	19.323	6,842
2021-10-22	22.700	23.500	21.700	22.000	19.063	8,467
2021-10-21	21.800	22.400	21.600	22.400	19.410	1,853
2021-10-20	21.500	21.800	21.500	21.600	18.716	297

← NewerPage 21 of 21 · 1,257 trading days

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.