Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.750	14.900	14.600	14.600	14.600	1,351
2026-10-15	14.750	14.900	14.700	14.700	14.700	2,095
2026-10-14	14.800	14.900	14.750	14.750	14.750	1,641
2026-10-13	14.800	14.800	14.750	14.800	14.800	1,816
2026-10-12	14.750	14.800	14.650	14.800	14.800	1,570
2026-10-09	14.750	14.900	14.750	14.800	14.800	2,762
2026-10-08	14.800	14.850	14.600	14.700	14.700	2,975
2026-10-07	14.950	15.050	14.750	14.750	14.750	3,819
2026-10-06	14.400	14.900	14.400	14.800	14.800	2,715
2026-10-05	14.550	14.750	14.500	14.750	14.750	3,854
2026-10-02	14.900	14.900	14.550	14.850	14.850	4,518
2026-10-01	14.900	14.900	14.800	14.800	14.800	1,952
2026-09-30	14.750	14.900	14.700	14.900	14.900	929
2026-09-29	14.750	14.900	14.700	14.700	14.700	3,058
2026-09-28	14.750	14.850	14.650	14.750	14.750	4,919
2026-09-25	14.850	14.900	14.800	14.800	14.800	5,035
2026-09-24	14.700	15.000	14.700	14.900	14.900	2,093
2026-09-23	14.950	15.000	14.800	15.000	15.000	1,734
2026-09-22	14.950	15.000	14.900	15.000	15.000	6,507
2026-09-21	15.150	15.150	14.700	14.950	14.950	4,460
2026-09-18	15.000	15.200	15.000	15.150	15.150	2,596
2026-09-17	15.050	15.050	14.900	15.050	15.050	1,678
2026-09-16	15.200	15.200	15.000	15.050	15.050	5,806
2026-09-15	15.250	15.300	14.800	15.100	15.100	11,794
2026-09-14	14.550	15.400	14.550	15.400	15.400	41,213
2026-09-11	14.500	14.600	14.500	14.600	14.600	3,179
2026-09-10	14.650	14.750	14.500	14.550	14.550	3,141
2026-09-09	14.600	14.750	14.550	14.600	14.600	1,012
2026-09-08	14.700	14.750	14.600	14.750	14.750	1,864
2026-09-07	14.650	14.800	14.650	14.700	14.700	3,676
2026-09-04	14.800	14.900	14.500	14.600	14.600	1,786
2026-09-03	14.800	14.800	14.700	14.800	14.800	1,268
2026-09-02	14.700	14.800	14.700	14.800	14.800	1,597
2026-09-01	14.750	14.750	14.600	14.600	14.600	3,421
2026-08-31	14.500	14.750	14.450	14.750	14.750	2,966
2026-08-28	14.550	14.750	14.500	14.500	14.500	4,736
2026-08-27	14.800	14.800	14.600	14.600	14.600	2,568
2026-08-26	14.750	14.800	14.650	14.650	14.650	2,913
2026-08-25	14.750	14.800	14.750	14.750	14.750	858
2026-08-24	14.800	15.000	14.600	15.000	15.000	2,722
2026-08-21	14.750	14.800	14.600	14.800	14.800	2,406
2026-08-20	14.650	14.750	14.650	14.650	14.650	714
2026-08-19	14.550	14.850	14.550	14.600	14.600	1,408
2026-08-18	14.750	14.800	14.500	14.600	14.600	1,490
2026-08-17	14.600	14.800	14.550	14.800	14.800	1,107
2026-08-14	14.850	14.850	14.550	14.550	14.550	1,097
2026-08-13	14.550	14.850	14.500	14.850	14.850	2,709
2026-08-12	14.500	14.600	14.350	14.600	14.600	8,585
2026-08-11	14.850	14.850	14.550	14.700	14.700	6,920
2026-08-10	14.800	14.950	14.500	14.950	14.950	5,394
2026-08-07	15.200	15.200	14.350	14.700	14.700	20,675
2026-08-06	15.350	15.450	15.350	15.350	15.350	946
2026-08-05	15.500	15.500	15.400	15.400	15.400	898
2026-08-04	15.350	15.500	15.300	15.500	15.500	732
2026-08-03	15.500	15.500	15.300	15.300	15.300	1,943
2026-07-31	15.500	15.500	15.200	15.250	15.250	987
2026-07-30	15.450	15.500	15.300	15.500	15.500	1,182
2026-07-29	15.350	15.450	15.300	15.350	15.350	857
2026-07-28	15.300	15.300	15.100	15.300	15.300	2,478
2026-07-27	15.050	15.400	15.050	15.250	15.250	1,565

Page 1 of 21 · 1,259 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.