Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	17.300	17.400	17.100	17.300	16.579	9,049
2025-05-13	17.250	17.350	16.850	17.250	16.531	17,377
2025-05-12	16.600	17.400	16.600	17.100	16.388	24,163
2025-05-09	17.150	17.150	16.250	16.400	15.717	6,946
2025-05-08	15.750	16.200	15.750	16.050	15.381	7,027
2025-05-07	17.000	17.000	15.550	15.750	15.094	21,642
2025-05-06	17.200	17.250	16.850	17.000	16.292	4,318
2025-05-05	17.150	17.250	17.050	17.150	16.435	1,982
2025-05-02	17.200	17.300	17.000	17.150	16.435	3,325
2025-04-30	17.400	17.400	17.100	17.200	16.483	4,743
2025-04-29	17.400	17.400	17.100	17.400	16.675	7,264
2025-04-28	17.000	17.400	17.000	17.350	16.627	7,306
2025-04-25	17.300	17.400	17.000	17.000	16.292	13,757
2025-04-24	16.350	16.800	16.350	16.800	16.100	7,970
2025-04-23	15.600	16.500	15.600	16.300	15.621	7,170
2025-04-22	15.150	15.550	15.000	15.450	14.806	6,771
2025-04-17	15.000	15.050	15.000	15.050	14.423	1,989
2025-04-16	15.050	15.050	14.700	15.000	14.375	3,873
2025-04-15	15.250	15.550	15.250	15.400	14.231	5,389
2025-04-14	14.900	15.300	14.850	15.250	14.093	10,984
2025-04-11	14.550	14.700	14.500	14.700	13.584	6,803
2025-04-10	14.650	14.700	14.200	14.300	13.215	6,621
2025-04-09	13.500	13.850	13.250	13.250	12.244	9,428
2025-04-08	13.300	14.600	13.300	13.950	12.891	13,963
2025-04-07	13.700	13.800	12.700	13.250	12.244	23,521
2025-04-04	15.150	15.300	13.600	14.400	13.307	12,413
2025-04-03	15.800	15.800	15.150	15.150	14.000	7,541
2025-04-02	16.100	16.100	15.750	15.950	14.740	1,398
2025-04-01	15.800	16.150	15.600	16.150	14.924	4,280
2025-03-31	16.100	16.100	15.200	15.800	14.601	6,557
2025-03-28	16.350	16.550	16.100	16.100	14.878	3,597
2025-03-27	16.450	16.450	16.300	16.300	15.063	2,705
2025-03-26	16.450	16.450	16.300	16.450	15.202	3,779
2025-03-25	16.000	16.600	16.000	16.450	15.202	6,088
2025-03-24	16.050	16.100	15.900	16.000	14.786	7,496
2025-03-21	16.100	16.100	16.000	16.050	14.832	1,086
2025-03-20	15.850	16.100	15.850	16.100	14.878	3,406
2025-03-19	15.900	16.100	15.900	16.100	14.878	7,989
2025-03-18	15.850	15.900	15.850	15.900	14.693	2,245
2025-03-17	15.900	15.900	15.750	15.750	14.555	2,757
2025-03-14	15.750	15.900	15.600	15.850	14.647	6,380
2025-03-13	15.600	15.850	15.600	15.650	14.462	3,836
2025-03-12	15.800	15.850	15.600	15.600	14.416	4,663
2025-03-11	15.850	15.900	15.700	15.700	14.509	4,231
2025-03-10	15.400	15.850	15.400	15.700	14.509	4,925
2025-03-07	15.300	15.500	15.200	15.350	14.185	4,491
2025-03-06	15.400	15.650	15.300	15.350	14.185	6,830
2025-03-05	15.150	15.600	15.150	15.400	14.231	3,790
2025-03-04	15.800	15.800	15.050	15.050	13.908	7,774
2025-03-03	15.700	15.800	15.600	15.800	14.601	6,643
2025-02-28	15.750	15.750	15.600	15.750	14.555	3,656
2025-02-27	15.900	15.900	15.700	15.700	14.509	5,590
2025-02-26	15.800	15.900	15.800	15.900	14.693	5,684
2025-02-25	15.650	15.850	15.650	15.700	14.509	4,717
2025-02-24	15.950	15.950	15.600	15.600	14.416	15,585
2025-02-21	15.750	15.950	15.600	15.850	14.647	23,911
2025-02-20	15.150	15.800	14.950	15.650	14.462	50,097
2025-02-19	14.950	15.150	14.900	15.150	14.000	10,026
2025-02-18	14.750	14.900	14.750	14.900	13.769	5,918
2025-02-17	14.900	14.900	14.750	14.900	13.769	6,851

← NewerPage 7 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.