Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	14.600	14.600	14.300	14.350	13.752	6,956
2026-01-30	14.700	14.700	14.500	14.500	13.896	2,394
2026-01-29	14.800	14.800	14.550	14.600	13.992	2,936
2026-01-28	14.600	15.050	14.600	14.950	14.327	2,378
2026-01-27	14.550	15.150	14.500	15.150	14.519	7,330
2026-01-26	14.700	14.700	14.500	14.650	14.040	2,449
2026-01-23	14.650	14.750	14.550	14.700	14.088	3,891
2026-01-22	14.400	14.650	14.400	14.650	14.040	5,446
2026-01-21	14.100	14.250	14.050	14.250	13.656	3,552
2026-01-20	14.300	14.300	14.000	14.100	13.513	6,536
2026-01-19	14.450	14.500	14.250	14.300	13.704	4,886
2026-01-16	14.650	15.000	14.650	14.750	14.135	3,526
2026-01-15	14.750	14.800	14.600	14.700	14.088	3,300
2026-01-14	14.700	14.950	14.600	14.750	14.135	4,271
2026-01-13	14.850	15.000	14.750	14.750	14.135	2,401
2026-01-12	15.000	15.150	14.800	14.800	14.183	6,189
2026-01-09	14.850	15.050	14.850	14.950	14.327	3,204
2026-01-08	15.050	15.050	14.800	14.850	14.231	3,753
2026-01-07	14.750	15.100	14.750	14.950	14.327	1,597
2026-01-05	14.850	15.100	14.650	14.750	14.135	5,699
2026-01-02	15.100	15.200	14.600	14.850	14.231	12,234
2025-12-30	14.450	15.200	14.450	15.100	14.471	9,377
2025-12-29	13.900	14.550	13.850	14.550	13.944	14,806
2025-12-23	13.950	14.000	13.900	13.900	13.321	10,340
2025-12-22	14.100	14.150	13.800	13.950	13.369	10,807
2025-12-19	14.200	14.200	14.100	14.150	13.560	5,107
2025-12-18	14.300	14.350	14.200	14.200	13.608	5,548
2025-12-17	14.500	14.600	14.300	14.600	13.992	5,232
2025-12-16	14.650	14.650	14.450	14.550	13.944	1,486
2025-12-15	14.450	14.650	14.450	14.650	14.040	1,472
2025-12-12	14.700	14.700	14.500	14.500	13.896	1,461
2025-12-11	14.550	14.700	14.450	14.700	14.088	2,554
2025-12-10	14.500	14.550	14.400	14.550	13.944	2,143
2025-12-09	14.700	14.700	14.500	14.550	13.944	3,209
2025-12-08	14.550	14.650	14.400	14.650	14.040	1,627
2025-12-05	14.500	14.650	14.400	14.550	13.944	3,680
2025-12-04	14.600	14.700	14.500	14.650	14.040	2,066
2025-12-03	14.600	14.600	14.400	14.600	13.992	3,415
2025-12-02	14.750	14.750	14.400	14.600	13.992	1,724
2025-12-01	14.450	14.750	14.450	14.500	13.896	1,985
2025-11-28	14.700	14.750	14.450	14.550	13.944	3,670
2025-11-27	14.750	14.750	14.650	14.700	14.088	876
2025-11-26	14.800	14.850	14.750	14.800	14.183	1,119
2025-11-25	14.600	14.850	14.600	14.700	14.088	1,560
2025-11-24	14.500	14.950	14.500	14.750	14.135	3,873
2025-11-21	14.450	14.500	14.250	14.500	13.896	6,558
2025-11-20	14.250	14.450	14.250	14.450	13.848	2,160
2025-11-19	14.250	14.400	14.250	14.400	13.800	543
2025-11-18	14.550	14.550	14.200	14.400	13.800	3,273
2025-11-17	14.600	14.750	14.500	14.500	13.896	2,639
2025-11-14	14.600	14.650	14.500	14.650	14.040	1,413
2025-11-13	14.450	14.850	14.450	14.650	14.040	1,582
2025-11-12	14.600	14.700	14.450	14.450	13.848	2,881
2025-11-11	14.550	14.850	14.300	14.550	13.944	3,753
2025-11-10	14.500	14.850	14.400	14.650	14.040	3,125
2025-11-07	14.750	14.950	14.500	14.500	13.896	2,362
2025-11-06	14.750	14.900	14.700	14.700	14.088	1,813
2025-11-05	14.750	14.950	14.700	14.750	14.135	1,775
2025-11-04	14.950	14.950	14.650	14.700	14.088	3,505
2025-11-03	14.800	15.000	14.750	14.900	14.279	2,181

← NewerPage 4 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.