Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	15.750	16.000	15.600	16.000	15.333	5,156
2025-08-07	16.350	16.350	15.750	15.750	15.094	4,559
2025-08-06	16.100	16.400	15.900	16.400	15.717	3,036
2025-08-05	16.000	16.150	16.000	16.100	15.429	1,757
2025-08-04	15.900	16.100	15.800	15.950	15.285	1,119
2025-08-01	16.250	16.300	15.700	15.900	15.238	3,756
2025-07-31	16.100	16.300	16.100	16.300	15.621	2,870
2025-07-30	15.850	16.350	15.850	16.050	15.381	2,694
2025-07-29	16.450	16.450	15.800	16.250	15.573	5,387
2025-07-28	16.100	17.000	16.100	16.500	15.813	9,174
2025-07-25	16.450	16.600	16.150	16.200	15.525	6,022
2025-07-24	16.400	16.450	16.150	16.450	15.765	2,789
2025-07-23	16.100	16.400	16.100	16.400	15.717	2,875
2025-07-22	17.050	17.050	16.100	16.100	15.429	5,365
2025-07-21	17.150	17.150	16.950	17.050	16.340	856
2025-07-18	17.200	17.350	16.950	17.100	16.388	3,362
2025-07-17	17.300	17.300	17.050	17.050	16.340	2,260
2025-07-16	17.050	17.300	16.950	17.300	16.579	4,093
2025-07-15	17.050	17.050	16.900	17.000	16.292	1,803
2025-07-14	17.300	17.300	16.900	17.100	16.388	2,177
2025-07-11	17.200	17.500	17.150	17.350	16.627	8,387
2025-07-10	17.350	17.400	17.150	17.200	16.483	4,795
2025-07-09	16.750	17.350	16.750	17.350	16.627	11,906
2025-07-08	16.250	16.750	16.100	16.750	16.052	5,246
2025-07-07	15.850	16.300	15.700	16.300	15.621	6,009
2025-07-04	15.750	15.900	15.600	15.600	14.950	4,277
2025-07-03	15.850	15.850	15.700	15.700	15.046	2,080
2025-07-02	15.800	15.850	15.650	15.650	14.998	2,924
2025-07-01	16.000	16.000	15.750	15.850	15.190	4,463
2025-06-30	16.350	16.450	15.850	15.850	15.190	9,352
2025-06-27	15.950	16.400	15.900	15.950	15.285	10,245
2025-06-26	15.300	16.000	15.200	15.850	15.190	9,844
2025-06-25	15.400	15.400	14.950	15.150	14.519	3,591
2025-06-24	15.600	15.600	15.250	15.250	14.615	1,404
2025-06-23	15.400	15.400	15.100	15.150	14.519	2,288
2025-06-19	15.600	15.650	15.450	15.500	14.854	2,002
2025-06-18	15.850	15.850	15.400	15.400	14.758	1,270
2025-06-17	15.650	16.250	15.500	15.650	14.998	2,502
2025-06-16	15.700	15.700	15.350	15.650	14.998	6,382
2025-06-13	15.900	15.900	15.550	15.650	14.998	5,027
2025-06-12	16.100	16.100	15.650	15.950	15.285	2,578
2025-06-11	16.100	16.100	15.650	16.050	15.381	7,763
2025-06-10	16.100	16.550	15.800	16.050	15.381	10,745
2025-06-09	16.150	16.300	16.100	16.100	15.429	3,583
2025-06-06	15.950	16.200	15.850	16.100	15.429	4,102
2025-06-05	16.000	16.200	15.850	15.950	15.285	4,683
2025-06-04	15.800	16.000	15.600	16.000	15.333	4,802
2025-06-03	15.950	15.950	15.400	15.800	15.142	13,167
2025-06-02	16.200	16.250	15.700	15.950	15.285	11,864
2025-05-30	16.500	16.850	16.000	16.250	15.573	24,729
2025-05-28	17.500	17.500	16.250	16.500	15.813	38,809
2025-05-27	17.350	17.600	17.100	17.600	16.867	12,250
2025-05-26	17.000	17.400	16.750	17.000	16.292	16,399
2025-05-23	16.600	16.750	16.150	16.750	16.052	7,998
2025-05-22	16.900	16.900	16.500	16.500	15.813	6,893
2025-05-21	17.200	17.200	16.850	17.000	16.292	3,630
2025-05-20	17.300	17.450	17.100	17.150	16.435	5,946
2025-05-19	17.400	17.600	17.200	17.500	16.771	9,144
2025-05-16	17.300	17.500	17.050	17.350	16.627	3,231
2025-05-15	17.450	17.700	17.050	17.550	16.819	12,790

← NewerPage 6 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.