Remedy Entertainment Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	23.950	24.450	23.450	24.350	24.350	3,980
2023-09-06	24.200	24.500	23.750	23.950	23.950	2,379
2023-09-05	24.350	24.750	24.000	24.200	24.200	2,438
2023-09-04	25.000	25.050	24.400	24.400	24.400	4,734
2023-09-01	24.700	25.150	24.050	24.950	24.950	3,667
2023-08-31	24.300	24.750	24.100	24.700	24.700	1,144
2023-08-30	24.450	24.450	24.050	24.250	24.250	767
2023-08-29	24.150	24.450	23.800	24.450	24.450	5,948
2023-08-28	24.600	24.600	24.100	24.300	24.300	1,428
2023-08-25	24.600	24.950	24.500	24.600	24.600	2,959
2023-08-24	24.700	24.900	24.500	24.600	24.600	648
2023-08-23	24.500	24.800	24.300	24.700	24.700	914
2023-08-22	24.200	24.700	24.200	24.500	24.500	2,605
2023-08-21	24.950	24.950	23.950	24.100	24.100	7,200
2023-08-18	24.650	24.900	24.200	24.900	24.900	4,332
2023-08-17	24.750	24.750	24.250	24.650	24.650	4,305
2023-08-16	25.250	25.250	24.200	24.700	24.700	8,742
2023-08-15	25.100	25.400	24.800	25.350	25.350	5,041
2023-08-14	25.500	25.500	23.750	25.200	25.200	11,788
2023-08-11	24.300	25.800	24.100	25.550	25.550	9,177
2023-08-10	24.450	24.950	24.300	24.950	24.950	3,736
2023-08-09	24.050	24.650	24.000	24.350	24.350	3,184
2023-08-08	24.000	24.450	23.850	24.000	24.000	3,461
2023-08-07	24.000	24.300	23.650	24.000	24.000	2,829
2023-08-04	24.600	24.600	23.200	24.100	24.100	2,661
2023-08-03	24.500	24.600	23.950	24.600	24.600	4,400
2023-08-02	24.900	24.950	24.200	24.600	24.600	3,907
2023-08-01	24.950	25.400	24.550	24.900	24.900	4,025
2023-07-31	24.200	25.050	24.200	25.000	25.000	2,824
2023-07-28	24.550	24.950	24.200	24.200	24.200	3,142
2023-07-27	24.400	24.800	24.300	24.600	24.600	2,256
2023-07-26	25.000	25.200	24.450	24.450	24.450	2,525
2023-07-25	24.750	25.250	24.450	24.700	24.700	1,529
2023-07-24	24.450	24.950	24.250	24.550	24.550	1,460
2023-07-21	24.250	25.000	24.200	24.550	24.550	2,419
2023-07-20	24.350	25.000	24.350	24.950	24.950	1,820
2023-07-19	24.700	24.950	24.200	24.350	24.350	3,201
2023-07-18	24.300	24.700	24.000	24.700	24.700	2,890
2023-07-17	24.050	24.500	23.550	24.350	24.350	3,493
2023-07-14	24.950	25.250	24.100	24.100	24.100	4,829
2023-07-13	24.900	26.100	24.900	25.000	25.000	1,942
2023-07-12	24.200	26.000	24.200	24.800	24.800	4,330
2023-07-11	24.050	24.500	24.000	24.200	24.200	4,944
2023-07-10	24.250	24.550	24.000	24.200	24.200	1,492
2023-07-07	24.000	24.450	24.000	24.200	24.200	1,986
2023-07-06	24.350	24.600	24.000	24.000	24.000	2,736
2023-07-05	24.350	24.400	24.000	24.300	24.300	7,177
2023-07-04	24.550	24.550	24.300	24.350	24.350	2,361
2023-07-03	24.750	25.000	24.500	24.500	24.500	2,083
2023-06-30	24.450	24.900	24.450	24.700	24.700	1,190
2023-06-29	24.800	24.900	24.350	24.350	24.350	988
2023-06-28	24.500	25.000	24.500	24.800	24.800	1,637
2023-06-27	24.500	24.750	24.200	24.500	24.500	2,458
2023-06-26	24.400	24.500	24.200	24.500	24.500	1,432
2023-06-22	24.300	24.700	24.200	24.250	24.250	4,033
2023-06-21	24.450	24.750	24.200	24.500	24.500	3,440
2023-06-20	24.400	25.550	24.400	24.400	24.400	975
2023-06-19	24.550	24.550	24.200	24.400	24.400	3,260
2023-06-16	25.050	25.600	24.650	24.650	24.650	1,725
2023-06-15	24.900	25.200	24.700	25.000	25.000	2,851

← NewerPage 14 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.