Remedy Entertainment Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	21.800	21.950	21.000	21.750	21.656	5,435
2023-03-15	22.300	22.300	21.000	21.800	21.706	12,479
2023-03-14	22.100	22.600	21.950	22.450	22.353	8,587
2023-03-13	22.600	22.600	21.550	22.100	22.005	7,095
2023-03-10	22.650	22.900	22.450	22.600	22.503	3,259
2023-03-09	23.000	23.000	22.650	23.000	22.901	3,092
2023-03-08	23.000	23.000	22.400	23.000	22.901	5,067
2023-03-07	22.950	23.050	22.850	23.000	22.901	3,765
2023-03-06	22.950	23.350	22.750	23.000	22.901	5,064
2023-03-03	22.850	23.000	22.700	22.800	22.702	2,622
2023-03-02	22.250	22.850	22.000	22.850	22.752	3,356
2023-03-01	22.150	22.350	22.100	22.250	22.154	917
2023-02-28	22.050	22.250	21.900	22.100	22.005	3,536
2023-02-27	21.750	22.150	21.600	22.100	22.005	6,532
2023-02-24	22.450	22.450	21.600	21.850	21.756	4,744
2023-02-23	22.400	22.850	22.300	22.300	22.204	3,505
2023-02-22	22.500	22.500	22.000	22.350	22.254	3,946
2023-02-21	22.400	22.500	22.000	22.500	22.403	3,527
2023-02-20	22.250	22.600	22.050	22.500	22.403	5,324
2023-02-17	22.450	22.450	22.050	22.200	22.104	2,169
2023-02-16	21.950	22.700	21.950	22.700	22.602	9,674
2023-02-15	22.100	22.100	21.700	21.950	21.855	3,386
2023-02-14	22.000	22.200	21.600	21.950	21.855	6,303
2023-02-13	22.700	22.750	22.000	22.000	21.905	6,596
2023-02-10	22.800	22.800	21.550	22.700	22.602	14,527
2023-02-09	23.050	23.500	22.800	22.800	22.702	8,611
2023-02-08	22.550	23.050	22.400	23.000	22.901	7,102
2023-02-07	21.950	22.500	21.900	22.500	22.403	4,449
2023-02-06	22.150	22.400	21.750	21.900	21.806	7,380
2023-02-03	22.500	22.500	21.850	22.100	22.005	5,975
2023-02-02	21.600	22.900	21.600	22.650	22.552	24,621
2023-02-01	21.350	22.100	21.350	21.550	21.457	5,391
2023-01-31	21.500	21.500	21.100	21.300	21.208	3,283
2023-01-30	22.150	22.150	21.600	21.600	21.507	5,140
2023-01-27	21.900	22.050	21.600	22.050	21.955	6,259
2023-01-26	21.650	21.850	21.350	21.450	21.358	4,400
2023-01-25	21.650	21.800	21.200	21.550	21.457	8,141
2023-01-24	21.800	22.000	21.500	21.600	21.507	4,207
2023-01-23	22.000	22.350	21.550	21.800	21.706	7,372
2023-01-20	22.700	22.700	21.800	21.950	21.855	17,052
2023-01-19	21.550	21.750	21.350	21.400	21.308	4,062
2023-01-18	22.150	22.300	21.500	21.700	21.607	9,809
2023-01-17	22.200	22.450	21.700	22.200	22.104	8,492
2023-01-16	22.200	22.600	22.150	22.250	22.154	3,674
2023-01-13	21.700	22.700	21.700	22.150	22.055	5,838
2023-01-12	22.000	22.150	21.550	21.650	21.557	9,726
2023-01-11	22.200	22.600	21.900	22.000	21.905	2,909
2023-01-10	22.800	22.850	22.100	22.100	22.005	5,626
2023-01-09	22.500	23.000	22.300	22.950	22.851	9,007
2023-01-05	22.200	22.350	21.850	22.300	22.204	5,387
2023-01-04	21.550	22.200	21.250	22.200	22.104	7,943
2023-01-03	21.450	21.700	21.050	21.500	21.407	13,630
2023-01-02	22.100	22.700	21.250	21.400	21.308	15,011
2022-12-30	21.400	22.400	21.050	21.850	21.756	21,403
2022-12-29	21.000	21.600	20.850	21.400	21.308	13,489
2022-12-28	21.200	21.400	20.650	21.000	20.910	12,172
2022-12-27	21.600	22.400	21.250	21.250	21.158	12,595
2022-12-23	21.600	22.100	21.450	21.500	21.407	5,961
2022-12-22	22.750	22.850	21.550	21.700	21.607	10,795
2022-12-21	21.800	22.350	21.750	22.250	22.154	5,127

← NewerPage 16 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.