Remedy Entertainment Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	25.250	25.300	24.600	25.000	25.000	3,414
2023-06-13	26.100	26.150	25.050	25.250	25.250	4,992
2023-06-12	26.150	27.200	25.850	25.850	25.850	24,341
2023-06-09	25.950	26.300	24.850	26.100	26.100	10,567
2023-06-08	24.650	26.000	24.550	25.900	25.900	5,202
2023-06-07	24.800	24.850	24.600	24.800	24.800	11,862
2023-06-06	24.600	24.950	24.500	24.700	24.700	1,189
2023-06-05	24.700	25.050	24.600	24.650	24.650	2,127
2023-06-02	24.100	24.800	24.000	24.500	24.500	2,065
2023-06-01	23.850	24.400	23.850	24.200	24.200	1,981
2023-05-31	24.700	24.700	23.750	23.850	23.850	2,826
2023-05-30	24.350	24.700	24.350	24.700	24.700	2,122
2023-05-29	24.950	24.950	24.400	24.400	24.400	1,024
2023-05-26	24.800	25.000	24.400	24.950	24.950	3,107
2023-05-25	24.150	24.900	24.150	24.750	24.750	3,008
2023-05-24	24.100	24.350	23.600	24.000	24.000	5,726
2023-05-23	24.550	24.650	24.350	24.350	24.350	1,269
2023-05-22	24.750	24.750	24.500	24.550	24.550	5,001
2023-05-19	25.000	25.100	24.700	25.000	25.000	3,325
2023-05-17	24.050	25.000	23.050	24.950	24.950	5,067
2023-05-16	24.950	24.950	23.900	24.050	24.050	3,051
2023-05-15	25.400	25.450	24.950	24.950	24.950	5,452
2023-05-12	26.100	26.100	25.200	25.400	25.400	3,354
2023-05-11	25.250	25.600	24.950	25.600	25.600	2,588
2023-05-10	25.000	25.250	24.800	25.250	25.250	4,225
2023-05-09	25.450	25.550	24.900	25.100	25.100	2,671
2023-05-08	25.150	25.750	24.700	25.500	25.500	4,923
2023-05-05	24.350	25.250	24.250	25.150	25.150	7,605
2023-05-04	24.450	24.450	23.950	24.150	24.150	3,573
2023-05-03	24.000	24.400	23.700	24.400	24.400	1,755
2023-05-02	24.350	24.350	23.800	23.800	23.800	5,953
2023-04-28	24.050	24.400	23.800	24.400	24.400	4,418
2023-04-27	22.900	24.200	22.650	24.050	24.050	7,319
2023-04-26	24.200	24.200	22.350	23.100	23.100	15,119
2023-04-25	23.950	24.400	23.800	24.350	24.350	2,800
2023-04-24	24.050	24.400	23.800	24.100	24.100	5,231
2023-04-21	24.300	24.500	23.950	24.100	24.100	3,027
2023-04-20	23.950	24.250	23.800	24.250	24.250	4,130
2023-04-19	24.200	24.250	23.800	23.950	23.950	7,245
2023-04-18	23.600	24.500	23.500	24.200	24.200	28,954
2023-04-17	23.200	24.000	23.150	23.600	23.600	8,763
2023-04-14	23.200	23.200	22.900	23.200	23.200	2,654
2023-04-13	23.450	23.450	22.400	23.200	23.100	3,338
2023-04-12	23.400	23.700	23.000	23.500	23.399	8,541
2023-04-11	22.950	24.000	22.900	23.400	23.299	9,375
2023-04-06	22.850	22.900	22.400	22.900	22.801	1,564
2023-04-05	23.200	23.200	22.450	22.850	22.752	2,782
2023-04-04	22.550	23.900	22.450	23.250	23.150	12,558
2023-04-03	21.850	22.600	21.700	22.500	22.403	7,065
2023-03-31	21.600	22.000	21.500	21.800	21.706	1,515
2023-03-30	20.850	22.000	20.850	21.550	21.457	4,369
2023-03-29	21.000	21.450	20.800	21.450	21.358	2,630
2023-03-28	21.100	21.200	20.800	20.950	20.860	2,135
2023-03-27	21.300	21.400	20.800	21.100	21.009	3,488
2023-03-24	21.400	21.650	21.000	21.350	21.258	1,114
2023-03-23	21.400	21.500	21.150	21.400	21.308	987
2023-03-22	21.500	21.750	21.150	21.350	21.258	2,799
2023-03-21	21.650	21.850	21.600	21.750	21.656	1,428
2023-03-20	21.450	21.650	20.550	21.650	21.557	3,838
2023-03-17	21.800	22.000	21.150	21.450	21.358	3,444

← NewerPage 15 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.