Remedy Entertainment Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	16.120	16.520	15.700	15.880	15.880	16,294
2024-02-27	15.900	16.100	15.660	15.920	15.920	15,619
2024-02-26	16.460	16.460	15.860	15.900	15.900	18,181
2024-02-23	16.720	16.780	16.180	16.480	16.480	8,648
2024-02-22	16.820	16.820	16.560	16.720	16.720	8,253
2024-02-21	17.100	17.200	16.740	16.820	16.820	11,530
2024-02-20	17.480	17.520	17.040	17.040	17.040	6,612
2024-02-19	17.080	17.500	17.080	17.460	17.460	10,096
2024-02-16	17.280	17.300	16.560	17.020	17.020	48,015
2024-02-15	18.660	18.660	18.160	18.220	18.220	7,616
2024-02-14	18.840	18.840	18.180	18.560	18.560	19,473
2024-02-13	18.000	18.800	18.000	18.340	18.340	54,951
2024-02-12	18.080	18.400	17.160	17.620	17.620	19,134
2024-02-09	17.740	18.240	17.460	18.040	18.040	15,177
2024-02-08	18.400	18.700	17.100	17.720	17.720	53,804
2024-02-07	20.900	20.900	17.980	18.280	18.280	116,219
2024-02-06	22.900	23.350	20.050	21.600	21.600	67,485
2024-02-05	23.750	23.850	22.550	22.900	22.900	19,559
2024-02-02	23.450	23.850	23.300	23.850	23.850	4,657
2024-02-01	23.450	23.950	23.400	23.450	23.450	3,252
2024-01-31	23.950	23.950	23.500	23.700	23.700	4,685
2024-01-30	24.650	24.650	23.800	24.100	24.100	6,241
2024-01-29	24.450	24.650	23.950	24.650	24.650	2,775
2024-01-26	24.550	24.650	24.200	24.450	24.450	1,983
2024-01-25	24.700	24.800	24.300	24.600	24.600	2,769
2024-01-24	24.700	25.000	24.550	24.850	24.850	2,812
2024-01-23	24.500	24.800	24.150	24.500	24.500	3,947
2024-01-22	24.450	24.800	24.000	24.450	24.450	4,557
2024-01-19	24.850	25.050	24.400	24.450	24.450	3,278
2024-01-18	24.550	25.200	24.500	24.850	24.850	2,722
2024-01-17	25.500	25.500	24.350	24.750	24.750	4,726
2024-01-16	25.550	25.900	25.250	25.500	25.500	2,079
2024-01-15	26.100	26.150	25.550	25.550	25.550	815
2024-01-12	26.150	26.500	25.950	26.150	26.150	4,273
2024-01-11	26.000	26.350	25.350	25.800	25.800	8,200
2024-01-10	25.200	26.300	25.200	26.250	26.250	6,452
2024-01-09	25.350	25.500	25.050	25.100	25.100	2,128
2024-01-08	25.000	25.450	24.800	25.350	25.350	6,676
2024-01-05	24.800	25.450	24.750	25.000	25.000	4,392
2024-01-04	24.450	25.350	24.350	25.250	25.250	10,450
2024-01-03	24.950	24.950	23.900	24.300	24.300	8,732
2024-01-02	25.400	25.850	24.350	24.500	24.500	14,764
2023-12-29	24.500	25.500	24.500	25.400	25.400	20,186
2023-12-28	24.600	24.950	24.200	24.650	24.650	11,264
2023-12-27	24.800	25.150	24.500	24.600	24.600	10,783
2023-12-22	24.600	24.800	24.000	24.800	24.800	12,924
2023-12-21	24.400	24.800	24.150	24.750	24.750	7,781
2023-12-20	24.300	24.400	24.150	24.400	24.400	8,320
2023-12-19	23.700	24.300	23.550	24.100	24.100	10,216
2023-12-18	24.150	24.150	23.250	23.700	23.700	12,720
2023-12-15	24.950	24.950	23.900	24.150	24.150	18,688
2023-12-14	26.300	26.300	25.000	25.050	25.050	18,842
2023-12-13	26.550	26.800	25.650	26.300	26.300	7,886
2023-12-12	26.650	26.850	26.500	26.500	26.500	2,098
2023-12-11	27.100	27.100	26.450	26.650	26.650	6,379
2023-12-08	26.650	27.250	25.100	27.100	27.100	24,571
2023-12-07	26.700	27.000	25.700	26.050	26.050	11,498
2023-12-05	27.100	27.100	26.050	26.450	26.450	7,778
2023-12-04	26.450	27.400	26.350	27.100	27.100	15,136
2023-12-01	27.250	27.250	26.300	26.350	26.350	10,082

← NewerPage 12 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.