Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	15.050	15.050	14.650	14.800	14.183	2,933
2025-10-30	15.050	15.400	14.950	15.050	14.423	13,158
2025-10-29	14.700	14.750	14.400	14.400	13.800	3,018
2025-10-28	14.650	14.750	14.650	14.700	14.088	2,561
2025-10-27	14.650	14.750	14.650	14.650	14.040	1,482
2025-10-24	14.650	14.800	14.500	14.650	14.040	1,084
2025-10-23	14.300	14.700	14.300	14.600	13.992	3,317
2025-10-22	14.250	14.400	14.200	14.300	13.704	1,200
2025-10-21	14.000	14.450	14.000	14.250	13.656	4,550
2025-10-20	13.650	14.900	13.650	14.700	14.088	13,987
2025-10-17	13.650	13.850	13.500	13.650	13.081	3,706
2025-10-16	14.000	14.000	13.700	13.700	13.129	3,407
2025-10-15	13.550	14.100	13.500	14.000	13.417	7,925
2025-10-14	13.900	13.900	13.400	13.500	12.938	9,592
2025-10-13	14.050	14.050	13.900	13.900	13.321	2,270
2025-10-10	14.050	14.250	14.000	14.000	13.417	4,136
2025-10-09	14.150	14.200	14.000	14.100	13.513	1,101
2025-10-08	14.050	14.200	14.050	14.100	13.513	1,217
2025-10-07	14.100	14.150	14.000	14.050	13.465	1,441
2025-10-06	13.950	14.200	13.900	14.000	13.417	2,998
2025-10-03	14.050	14.350	13.900	13.900	13.321	2,686
2025-10-02	14.000	14.250	14.000	14.050	13.465	2,655
2025-10-01	13.950	14.250	13.950	14.000	13.417	2,010
2025-09-30	14.050	14.050	13.900	14.000	13.417	1,139
2025-09-29	14.100	14.300	13.950	14.100	13.513	3,297
2025-09-26	14.150	14.350	14.150	14.250	13.656	1,167
2025-09-25	14.150	14.250	14.100	14.150	13.560	742
2025-09-24	14.250	14.300	14.150	14.200	13.608	822
2025-09-23	14.150	14.350	14.150	14.200	13.608	1,936
2025-09-22	14.300	14.400	14.150	14.200	13.608	3,769
2025-09-19	14.350	14.450	14.300	14.300	13.704	1,507
2025-09-18	14.250	14.450	14.250	14.400	13.800	1,953
2025-09-17	14.400	14.400	14.250	14.250	13.656	5,224
2025-09-16	14.350	14.500	14.350	14.400	13.800	1,713
2025-09-15	14.450	14.650	14.300	14.300	13.704	3,470
2025-09-12	14.600	14.650	14.500	14.500	13.896	755
2025-09-11	14.600	14.700	14.600	14.700	14.088	1,011
2025-09-10	14.750	14.750	14.600	14.650	14.040	2,720
2025-09-09	14.750	14.800	14.700	14.750	14.135	2,566
2025-09-08	14.500	14.700	14.400	14.700	14.088	5,682
2025-09-05	14.350	14.450	14.100	14.150	13.560	5,078
2025-09-04	14.250	14.350	14.200	14.250	13.656	2,177
2025-09-03	14.250	14.550	14.250	14.250	13.656	4,731
2025-09-02	14.450	14.500	14.200	14.250	13.656	4,628
2025-09-01	14.550	14.600	14.300	14.450	13.848	12,423
2025-08-29	14.750	14.750	14.500	14.550	13.944	982
2025-08-28	14.650	14.850	14.550	14.550	13.944	4,412
2025-08-27	14.750	14.800	14.650	14.700	14.088	2,220
2025-08-26	14.950	14.950	14.650	14.650	14.040	3,027
2025-08-25	14.900	15.000	14.600	14.750	14.135	5,833
2025-08-22	14.500	15.050	14.500	14.850	14.231	9,585
2025-08-21	14.700	14.700	14.250	14.500	13.896	7,698
2025-08-20	15.050	15.100	14.500	14.550	13.944	7,920
2025-08-19	15.000	15.200	14.750	14.750	14.135	4,663
2025-08-18	14.300	15.300	14.300	15.000	14.375	9,633
2025-08-15	14.350	14.400	14.100	14.200	13.608	4,980
2025-08-14	14.700	14.800	14.300	14.350	13.752	14,883
2025-08-13	15.000	15.200	14.700	14.700	14.088	7,713
2025-08-12	15.000	15.200	14.450	15.000	14.375	11,021
2025-08-11	16.000	16.000	15.600	15.600	14.950	2,790

← NewerPage 5 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.