Remedy Entertainment Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	27.100	27.500	26.800	27.250	27.250	9,934
2023-11-29	26.750	27.300	26.500	27.100	27.100	6,933
2023-11-28	26.000	27.300	25.900	26.750	26.750	7,802
2023-11-27	26.200	26.300	25.800	25.950	25.950	5,933
2023-11-24	26.000	26.550	26.000	26.200	26.200	7,979
2023-11-23	27.050	27.150	26.700	26.900	26.900	3,072
2023-11-22	26.500	27.500	26.500	26.800	26.800	5,478
2023-11-21	26.550	26.700	26.050	26.500	26.500	6,107
2023-11-20	27.000	27.000	26.150	26.500	26.500	8,666
2023-11-17	28.000	28.400	26.650	27.000	27.000	13,922
2023-11-16	28.400	28.450	27.600	28.000	28.000	10,671
2023-11-15	29.200	29.400	28.500	28.850	28.850	7,636
2023-11-14	29.800	29.850	29.100	29.200	29.200	7,850
2023-11-13	29.850	30.400	29.050	29.500	29.500	8,704
2023-11-10	30.150	30.150	28.700	29.800	29.800	7,223
2023-11-09	29.950	30.400	29.600	30.150	30.150	19,373
2023-11-08	28.550	29.950	28.300	29.950	29.950	17,378
2023-11-07	28.100	28.600	28.050	28.600	28.600	12,776
2023-11-06	28.250	28.650	27.850	27.950	27.950	14,857
2023-11-03	27.900	28.650	27.900	28.250	28.250	11,151
2023-11-02	28.600	28.800	27.600	27.900	27.900	18,342
2023-11-01	27.950	28.750	27.700	27.800	27.800	10,011
2023-10-31	29.400	29.900	27.350	27.950	27.950	30,350
2023-10-30	28.650	30.650	28.400	29.050	29.050	40,899
2023-10-27	27.800	29.700	27.600	27.850	27.850	49,406
2023-10-26	24.000	27.150	23.800	27.000	27.000	41,787
2023-10-25	23.950	24.350	23.450	23.950	23.950	3,603
2023-10-24	24.000	24.000	23.700	23.900	23.900	7,828
2023-10-23	23.450	23.850	23.100	23.700	23.700	6,609
2023-10-20	23.350	23.700	22.850	23.100	23.100	7,760
2023-10-19	23.450	23.450	22.700	23.350	23.350	10,232
2023-10-18	23.450	23.450	22.750	23.050	23.050	3,753
2023-10-17	23.350	23.750	22.900	23.200	23.200	6,192
2023-10-16	22.650	23.250	22.400	22.900	22.900	5,883
2023-10-13	22.750	22.750	22.250	22.650	22.650	4,945
2023-10-12	23.900	23.900	22.350	22.700	22.700	4,484
2023-10-11	22.500	22.750	22.050	22.050	22.050	2,499
2023-10-10	22.000	22.800	21.850	22.450	22.450	3,524
2023-10-09	22.150	22.400	21.750	21.850	21.850	3,370
2023-10-06	22.550	22.750	21.650	22.100	22.100	8,626
2023-10-05	23.300	23.400	22.550	22.750	22.750	4,366
2023-10-04	22.600	23.500	22.600	23.300	23.300	1,993
2023-10-03	23.000	23.400	22.350	22.550	22.550	2,597
2023-10-02	23.950	24.500	22.800	22.800	22.800	6,360
2023-09-29	23.950	24.500	23.200	23.950	23.950	16,776
2023-09-28	20.500	24.550	20.500	23.650	23.650	34,156
2023-09-27	20.000	20.450	19.760	20.400	20.400	4,159
2023-09-26	20.450	20.500	19.900	20.000	20.000	3,263
2023-09-25	20.250	20.600	20.050	20.450	20.450	3,179
2023-09-22	20.550	20.650	20.100	20.350	20.350	3,667
2023-09-21	21.400	21.750	20.450	20.550	20.550	9,176
2023-09-20	21.000	21.950	20.500	21.350	21.350	4,662
2023-09-19	21.000	21.750	20.600	21.000	21.000	6,862
2023-09-18	20.500	21.200	20.150	21.200	21.200	12,540
2023-09-15	21.400	22.000	20.400	20.400	20.400	28,720
2023-09-14	22.500	22.500	21.400	21.400	21.400	9,951
2023-09-13	23.250	23.250	22.100	22.500	22.500	7,079
2023-09-12	23.650	23.750	23.250	23.250	23.250	1,874
2023-09-11	23.850	23.900	23.500	23.600	23.600	2,082
2023-09-08	24.400	24.400	23.550	23.800	23.800	1,757

← NewerPage 13 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.