Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	15.350	15.350	15.100	15.150	15.150	1,850
2026-04-28	15.450	15.600	15.350	15.450	15.450	1,547
2026-04-27	15.200	15.600	15.200	15.450	15.450	3,148
2026-04-24	15.650	15.700	15.150	15.300	15.300	2,713
2026-04-23	15.350	15.650	15.250	15.400	15.400	3,519
2026-04-22	15.500	15.500	15.150	15.300	15.300	2,162
2026-04-21	15.350	15.700	15.300	15.550	15.550	2,149
2026-04-20	15.600	15.800	15.100	15.300	15.300	3,214
2026-04-17	15.500	15.750	15.450	15.600	15.600	4,887
2026-04-16	15.350	15.750	15.300	15.300	15.300	5,772
2026-04-15	15.500	15.500	14.650	15.300	15.300	4,987
2026-04-14	15.600	16.000	15.550	15.600	14.950	9,738
2026-04-13	15.400	15.500	15.400	15.400	14.758	1,631
2026-04-10	15.000	15.600	15.000	15.400	14.758	5,763
2026-04-09	14.850	15.100	14.850	15.000	14.375	2,415
2026-04-08	15.100	15.100	14.700	14.800	14.183	6,099
2026-04-07	15.000	15.050	14.450	14.450	13.848	6,468
2026-04-02	14.800	15.150	14.800	14.900	14.279	1,920
2026-04-01	14.600	15.100	14.600	14.800	14.183	4,541
2026-03-31	14.250	14.850	14.250	14.600	13.992	2,542
2026-03-30	14.500	14.550	14.200	14.200	13.608	3,051
2026-03-27	14.400	14.550	14.000	14.550	13.944	2,916
2026-03-26	14.500	14.700	14.500	14.550	13.944	756
2026-03-25	14.500	14.650	14.500	14.500	13.896	504
2026-03-24	14.450	14.700	14.100	14.100	13.513	6,459
2026-03-23	14.300	14.350	13.750	14.350	13.752	9,006
2026-03-20	14.900	14.900	14.350	14.350	13.752	2,444
2026-03-19	14.500	14.600	14.150	14.500	13.896	4,581
2026-03-18	14.800	15.000	14.300	14.300	13.704	7,409
2026-03-17	14.600	14.850	14.550	14.650	14.040	4,583
2026-03-16	14.400	14.600	14.400	14.500	13.896	1,395
2026-03-13	14.600	14.600	14.350	14.350	13.752	7,185
2026-03-12	14.450	14.600	14.450	14.500	13.896	5,893
2026-03-11	14.350	14.500	14.300	14.400	13.800	4,357
2026-03-10	14.000	14.550	14.000	14.300	13.704	4,874
2026-03-09	14.250	14.250	13.750	13.850	13.273	7,983
2026-03-06	14.400	14.550	14.250	14.250	13.656	4,012
2026-03-05	14.550	14.600	14.200	14.200	13.608	3,579
2026-03-04	14.150	14.450	14.150	14.250	13.656	2,632
2026-03-03	14.450	14.450	14.050	14.050	13.465	6,507
2026-03-02	14.300	14.500	14.250	14.400	13.800	2,259
2026-02-27	14.500	14.750	14.400	14.400	13.800	5,626
2026-02-26	14.700	14.700	14.300	14.450	13.848	4,168
2026-02-25	14.550	14.600	14.400	14.450	13.848	2,803
2026-02-24	14.750	14.750	14.400	14.450	13.848	3,316
2026-02-23	14.600	14.700	14.500	14.500	13.896	1,756
2026-02-20	14.600	14.850	14.500	14.600	13.992	3,401
2026-02-19	14.350	14.750	14.350	14.600	13.992	3,211
2026-02-18	14.300	14.500	14.250	14.450	13.848	2,444
2026-02-17	14.200	14.400	14.150	14.200	13.608	4,398
2026-02-16	14.300	14.650	14.200	14.200	13.608	4,903
2026-02-13	14.200	14.550	14.200	14.400	13.800	4,185
2026-02-12	14.400	14.450	14.100	14.150	13.560	12,477
2026-02-11	14.500	14.600	14.450	14.450	13.848	2,877
2026-02-10	14.550	14.650	14.500	14.600	13.992	1,165
2026-02-09	14.600	14.750	14.550	14.600	13.992	2,072
2026-02-06	14.600	14.650	14.350	14.450	13.848	4,771
2026-02-05	14.500	14.700	14.300	14.600	13.992	12,311
2026-02-04	14.400	14.550	14.350	14.500	13.896	7,647
2026-02-03	14.350	14.550	14.350	14.350	13.752	2,085

← NewerPage 3 of 21 · 1,260 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.