Remedy Entertainment Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	17.040	17.140	16.820	16.900	16.900	2,004
2024-08-20	17.140	17.160	16.960	17.040	17.040	1,607
2024-08-19	17.040	17.360	17.040	17.260	17.260	1,731
2024-08-16	17.000	17.200	16.940	17.000	17.000	1,640
2024-08-15	17.180	17.320	16.880	17.000	17.000	2,029
2024-08-14	17.320	17.340	16.900	17.180	17.180	2,930
2024-08-13	16.920	17.500	16.880	17.340	17.340	5,818
2024-08-12	17.280	17.360	16.740	17.100	17.100	4,796
2024-08-09	17.500	17.500	16.500	17.200	17.200	6,701
2024-08-08	17.620	17.900	17.460	17.520	17.520	1,857
2024-08-07	17.000	17.900	16.820	17.480	17.480	2,635
2024-08-06	16.380	17.480	16.380	17.080	17.080	2,569
2024-08-05	16.420	17.000	15.300	16.420	16.420	8,472
2024-08-02	17.080	17.460	17.000	17.000	17.000	2,082
2024-08-01	17.780	17.780	17.280	17.640	17.640	1,796
2024-07-31	16.900	17.800	16.900	17.800	17.800	1,359
2024-07-30	16.700	17.200	16.700	17.100	17.100	4,462
2024-07-29	17.120	17.200	17.000	17.200	17.200	2,680
2024-07-26	17.200	17.700	17.060	17.120	17.120	2,335
2024-07-25	17.180	17.200	17.040	17.200	17.200	2,396
2024-07-24	17.200	17.500	17.000	17.400	17.400	4,409
2024-07-23	17.380	17.620	17.140	17.200	17.200	2,782
2024-07-22	17.400	17.960	17.380	17.380	17.380	1,684
2024-07-19	17.560	17.700	17.320	17.380	17.380	1,213
2024-07-18	17.760	17.840	17.560	17.560	17.560	892
2024-07-17	17.640	17.880	17.600	17.720	17.720	1,761
2024-07-16	18.000	18.100	17.760	17.900	17.900	1,115
2024-07-15	18.140	18.140	17.660	17.840	17.840	3,084
2024-07-12	18.500	18.500	17.940	18.160	18.160	2,075
2024-07-11	18.000	18.680	17.780	18.520	18.520	4,348
2024-07-10	17.720	18.160	17.720	17.980	17.980	4,488
2024-07-09	17.800	18.000	17.680	17.940	17.940	2,468
2024-07-08	17.780	18.520	17.720	18.020	18.020	1,053
2024-07-05	18.120	18.120	17.600	17.720	17.720	2,415
2024-07-04	17.660	18.220	17.660	18.120	18.120	2,529
2024-07-03	17.600	17.600	17.200	17.600	17.600	2,626
2024-07-02	17.360	17.780	17.360	17.620	17.620	1,815
2024-07-01	17.560	17.920	17.360	17.380	17.380	4,745
2024-06-28	17.380	17.880	17.300	17.560	17.560	2,897
2024-06-27	17.400	17.540	17.160	17.380	17.380	5,105
2024-06-26	17.880	17.880	17.360	17.400	17.400	2,421
2024-06-25	17.840	17.880	17.540	17.880	17.880	1,005
2024-06-24	17.340	17.980	17.340	17.720	17.720	2,897
2024-06-20	18.120	18.120	17.420	17.660	17.660	5,572
2024-06-19	17.980	17.980	17.360	17.400	17.400	3,504
2024-06-18	17.720	18.340	17.340	17.980	17.980	3,610
2024-06-17	18.040	18.300	17.400	17.720	17.720	5,959
2024-06-14	18.420	18.540	17.900	17.960	17.960	5,100
2024-06-13	19.200	19.260	18.420	18.420	18.420	7,740
2024-06-12	19.180	19.360	19.060	19.180	19.180	3,181
2024-06-11	19.520	19.660	19.060	19.160	19.160	5,312
2024-06-10	20.150	20.150	19.360	19.680	19.680	4,754
2024-06-07	20.500	20.500	19.860	20.200	20.200	3,515
2024-06-06	20.350	20.800	20.050	20.250	20.250	6,103
2024-06-05	19.820	20.300	19.700	20.150	20.150	2,232
2024-06-04	19.600	20.100	19.520	19.820	19.820	6,895
2024-06-03	20.350	20.500	19.360	19.360	19.360	18,175
2024-05-31	20.150	22.350	19.640	20.350	20.350	85,139
2024-05-30	19.400	20.750	19.200	20.350	20.350	28,647
2024-05-29	19.680	19.800	18.860	19.800	19.800	9,710

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-14	0.1000 EUR
2022-04-14	0.1700 EUR
2021-04-15	0.1500 EUR
2020-04-07	0.1100 EUR
2019-04-09	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.