Remedy Entertainment Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	19.440	19.680	19.320	19.680	19.680	3,530
2024-05-27	19.200	19.360	19.080	19.340	19.340	3,561
2024-05-24	19.360	19.360	18.920	19.200	19.200	4,877
2024-05-23	19.720	19.900	19.160	19.360	19.360	7,689
2024-05-22	19.820	19.820	19.140	19.400	19.400	2,736
2024-05-21	19.980	20.000	19.120	19.480	19.480	5,476
2024-05-20	19.080	20.100	19.080	20.000	20.000	34,607
2024-05-17	18.920	19.280	18.800	19.080	19.080	4,909
2024-05-16	19.320	19.360	18.940	18.960	18.960	3,558
2024-05-15	19.140	19.340	19.000	19.320	19.320	8,883
2024-05-14	18.700	19.380	18.580	19.220	19.220	7,917
2024-05-13	18.620	18.720	18.020	18.720	18.720	5,481
2024-05-10	18.180	18.700	17.900	18.580	18.580	8,851
2024-05-08	18.800	18.940	18.080	18.080	18.080	6,803
2024-05-07	18.860	19.960	18.300	18.740	18.740	11,335
2024-05-06	20.100	20.200	18.700	18.820	18.820	12,176
2024-05-03	19.640	20.150	19.640	20.100	20.100	7,111
2024-05-02	19.060	19.900	18.720	19.580	19.580	18,029
2024-04-30	19.240	19.400	18.880	19.100	19.100	7,878
2024-04-29	19.080	19.980	18.400	19.200	19.200	38,520
2024-04-26	16.400	19.680	16.400	18.720	18.720	63,785
2024-04-25	16.520	16.760	16.300	16.400	16.400	8,348
2024-04-24	16.820	16.880	16.440	16.520	16.520	2,746
2024-04-23	16.740	16.920	16.600	16.860	16.860	2,712
2024-04-22	16.660	16.880	16.640	16.740	16.740	2,921
2024-04-19	16.780	16.780	16.580	16.660	16.660	4,043
2024-04-18	16.580	16.780	16.420	16.780	16.780	1,788
2024-04-17	16.580	16.620	16.380	16.580	16.580	3,984
2024-04-16	16.500	16.780	16.260	16.580	16.580	9,306
2024-04-15	16.940	16.940	16.520	16.780	16.780	7,193
2024-04-12	16.960	17.360	16.860	16.940	16.940	9,504
2024-04-11	16.760	16.940	16.500	16.740	16.740	9,930
2024-04-10	16.840	17.000	16.640	16.740	16.740	4,740
2024-04-09	16.800	16.980	16.640	16.840	16.840	7,020
2024-04-08	16.800	16.980	16.660	16.880	16.880	5,243
2024-04-05	16.460	16.840	16.400	16.760	16.760	6,803
2024-04-04	16.440	16.640	16.360	16.500	16.500	7,230
2024-04-03	16.280	16.600	16.100	16.440	16.440	5,808
2024-04-02	16.360	16.640	16.120	16.260	16.260	5,556
2024-03-28	16.600	16.600	16.160	16.340	16.340	25,857
2024-03-27	16.320	16.680	16.300	16.420	16.420	6,434
2024-03-26	16.240	16.460	16.020	16.320	16.320	5,344
2024-03-25	16.840	17.080	16.220	16.240	16.240	9,594
2024-03-22	17.100	17.100	16.440	16.840	16.840	7,812
2024-03-21	16.780	17.000	16.580	16.860	16.860	6,658
2024-03-20	16.840	17.440	16.500	16.700	16.700	9,033
2024-03-19	17.200	17.640	16.580	16.900	16.900	11,230
2024-03-18	17.060	17.500	17.040	17.100	17.100	8,339
2024-03-15	16.680	17.120	16.620	17.040	17.040	13,054
2024-03-14	16.660	17.300	16.560	16.700	16.700	18,908
2024-03-13	16.280	16.560	16.280	16.400	16.400	7,602
2024-03-12	15.760	16.380	15.760	16.280	16.280	8,884
2024-03-11	16.220	16.260	15.760	15.800	15.800	6,899
2024-03-08	16.180	16.260	16.000	16.220	16.220	4,737
2024-03-07	16.560	16.580	16.100	16.160	16.160	9,490
2024-03-06	16.100	16.620	15.980	16.580	16.580	8,846
2024-03-05	16.520	16.660	16.020	16.120	16.120	7,193
2024-03-04	16.500	16.900	16.200	16.440	16.440	11,584
2024-03-01	16.700	16.700	16.100	16.480	16.480	9,284
2024-02-29	16.300	16.860	16.300	16.760	16.760	18,166

← NewerPage 11 of 21 · 1,257 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.