Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	12.600	12.750	12.250	12.400	11.459	4,390
2024-11-12	12.600	12.700	12.300	12.600	11.644	4,496
2024-11-11	12.850	12.850	12.550	12.700	11.736	3,752
2024-11-08	12.650	12.850	12.650	12.850	11.875	1,842
2024-11-07	13.050	13.050	12.650	12.800	11.829	2,537
2024-11-06	12.800	12.850	12.650	12.800	11.829	5,695
2024-11-05	12.850	12.950	12.650	12.900	11.921	2,584
2024-11-04	13.050	13.300	12.850	12.850	11.875	14,492
2024-11-01	12.900	13.100	12.850	13.000	12.013	21,323
2024-10-31	12.850	12.850	12.650	12.750	11.782	5,964
2024-10-30	12.500	13.000	12.500	13.000	12.013	5,848
2024-10-29	12.700	12.750	12.500	12.500	11.551	4,784
2024-10-28	12.850	12.950	12.650	12.750	11.782	5,794
2024-10-25	12.800	12.850	12.650	12.850	11.875	9,979
2024-10-24	12.850	12.900	12.600	12.850	11.875	4,457
2024-10-23	12.900	12.900	12.500	12.800	11.829	23,568
2024-10-22	12.850	13.300	12.500	12.900	11.921	66,227
2024-10-21	11.650	11.800	11.600	11.700	10.812	6,146
2024-10-18	12.150	12.300	11.650	11.650	10.766	40,238
2024-10-17	11.450	11.950	11.400	11.600	10.720	1,845
2024-10-16	11.900	11.900	11.450	11.550	10.673	5,173
2024-10-15	11.750	11.900	11.650	11.850	10.951	2,171
2024-10-14	12.000	12.000	11.700	11.700	10.812	3,196
2024-10-11	11.700	12.000	11.700	12.000	11.089	1,638
2024-10-10	12.050	12.050	11.700	11.700	10.812	2,267
2024-10-09	12.250	12.400	11.850	12.000	11.089	9,784
2024-10-08	12.300	12.600	12.250	12.250	11.320	1,241
2024-10-07	12.600	12.750	12.350	12.350	11.413	2,034
2024-10-04	12.750	12.750	12.400	12.500	11.551	2,967
2024-10-03	12.650	12.800	12.600	12.600	11.644	1,384
2024-10-02	12.800	12.950	12.650	12.650	11.690	1,500
2024-10-01	12.800	12.800	12.650	12.800	11.829	1,541
2024-09-30	12.800	13.150	12.600	12.600	11.644	4,167
2024-09-27	12.500	12.800	12.500	12.800	11.829	2,333
2024-09-26	12.400	12.750	12.350	12.400	11.459	5,621
2024-09-25	12.550	12.550	12.400	12.400	11.459	1,083
2024-09-24	12.800	12.950	12.550	12.650	11.690	554
2024-09-23	12.750	12.850	12.550	12.600	11.644	2,586
2024-09-20	12.700	12.800	12.550	12.600	11.644	1,555
2024-09-19	12.400	13.300	12.400	12.750	11.782	4,142
2024-09-18	12.450	12.600	12.200	12.600	11.644	1,534
2024-09-17	12.150	12.650	12.150	12.350	11.413	3,440
2024-09-16	11.700	12.500	11.700	12.150	11.228	5,849
2024-09-13	11.650	12.000	11.650	11.700	10.812	2,080
2024-09-12	11.900	12.000	11.650	11.800	10.905	3,008
2024-09-11	11.950	12.450	11.900	11.900	10.997	3,847
2024-09-10	12.100	12.200	12.000	12.000	11.089	3,660
2024-09-09	12.300	12.300	12.050	12.150	11.228	4,606
2024-09-06	12.250	12.250	12.100	12.200	11.274	2,625
2024-09-05	12.500	12.500	12.200	12.200	11.274	1,992
2024-09-04	12.500	12.500	12.250	12.500	11.551	3,456
2024-09-03	12.900	13.000	12.300	12.450	11.505	29,944
2024-09-02	13.350	13.450	13.350	13.350	12.337	951
2024-08-30	13.400	13.400	13.250	13.350	12.337	1,537
2024-08-29	13.550	13.550	13.300	13.450	12.429	932
2024-08-28	13.350	13.500	13.350	13.400	12.383	1,741
2024-08-27	13.450	13.600	13.250	13.250	12.244	7,041
2024-08-26	13.500	13.700	13.350	13.450	12.429	4,341
2024-08-23	13.400	13.500	13.400	13.500	12.475	1,973
2024-08-22	13.500	13.550	13.250	13.350	12.337	3,307

← NewerPage 9 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.