Remedy Entertainment Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	22.050	22.350	21.600	21.700	21.607	11,127
2022-12-19	22.500	22.650	22.000	22.100	22.005	10,379
2022-12-16	23.100	23.100	22.400	22.650	22.552	9,636
2022-12-15	23.150	23.150	22.550	23.100	23.000	11,094
2022-12-14	23.400	23.750	23.150	23.450	23.349	10,368
2022-12-13	23.350	23.750	22.650	23.250	23.150	15,339
2022-12-12	22.400	22.900	22.300	22.600	22.503	8,464
2022-12-09	22.800	23.000	22.250	22.400	22.303	10,691
2022-12-08	22.200	22.800	22.100	22.700	22.602	11,116
2022-12-07	23.500	23.500	22.000	22.150	22.055	25,297
2022-12-05	24.100	24.500	23.400	23.500	23.399	8,667
2022-12-02	24.850	25.250	24.100	24.100	23.996	15,799
2022-12-01	24.650	25.150	24.100	24.100	23.996	13,346
2022-11-30	25.650	25.650	23.950	24.000	23.897	240,532
2022-11-29	25.650	25.950	24.950	25.650	25.539	16,122
2022-11-28	24.000	25.600	23.300	25.300	25.191	40,240
2022-11-25	24.450	24.500	23.100	23.300	23.200	27,124
2022-11-24	22.550	24.500	22.500	24.400	24.295	38,145
2022-11-23	20.900	22.500	20.700	22.500	22.403	26,432
2022-11-22	19.920	20.650	19.520	20.650	20.561	15,515
2022-11-21	20.100	20.250	19.640	20.050	19.964	9,711
2022-11-18	20.350	20.400	19.600	20.100	20.013	12,907
2022-11-17	20.100	20.900	20.000	20.400	20.312	14,855
2022-11-16	22.300	22.350	20.750	20.950	20.860	17,995
2022-11-15	22.050	22.250	21.550	22.250	22.154	20,089
2022-11-14	21.150	22.200	20.750	21.900	21.806	38,615
2022-11-11	20.000	21.350	19.640	20.800	20.710	64,874
2022-11-10	18.900	20.000	18.260	19.740	19.655	39,522
2022-11-09	19.220	19.400	18.700	18.900	18.819	11,812
2022-11-08	19.080	19.340	18.680	19.180	19.097	11,083
2022-11-07	19.500	19.700	19.020	19.100	19.018	18,482
2022-11-04	19.580	19.580	19.060	19.320	19.237	8,586
2022-11-03	19.620	19.620	18.840	19.200	19.117	9,481
2022-11-02	19.220	19.720	19.060	19.400	19.316	17,205
2022-11-01	19.000	19.780	19.000	19.200	19.117	20,369
2022-10-31	18.140	19.800	18.140	19.000	18.918	36,250
2022-10-28	17.900	18.420	16.900	18.140	18.062	66,646
2022-10-27	19.500	19.500	18.880	19.320	19.237	6,880
2022-10-26	18.360	19.500	18.320	19.400	19.316	21,492
2022-10-25	18.000	18.480	17.660	18.380	18.301	20,552
2022-10-24	18.140	18.140	17.600	17.900	17.823	13,516
2022-10-21	18.280	18.460	17.700	18.160	18.082	10,883
2022-10-20	17.560	18.500	17.440	18.280	18.201	20,526
2022-10-19	18.000	18.700	17.700	17.980	17.903	76,833
2022-10-18	17.380	18.200	17.320	17.900	17.823	21,747
2022-10-17	17.380	17.380	16.700	17.100	17.026	16,904
2022-10-14	17.200	17.780	16.740	17.140	17.066	21,469
2022-10-13	17.120	17.360	16.500	16.900	16.827	25,946
2022-10-12	17.020	17.680	16.880	17.100	17.026	74,740
2022-10-11	17.280	17.420	16.940	17.080	17.006	16,818
2022-10-10	18.000	18.000	17.260	17.260	17.186	13,619
2022-10-07	18.320	19.660	17.880	18.020	17.942	10,925
2022-10-06	18.040	18.740	18.040	18.280	18.201	6,375
2022-10-05	18.800	19.160	17.980	18.020	17.942	9,357
2022-10-04	18.840	19.320	18.740	18.740	18.659	8,356
2022-10-03	18.300	18.800	17.820	18.520	18.440	15,361
2022-09-30	17.940	18.400	17.860	18.280	18.201	11,515
2022-09-29	18.940	18.940	17.860	17.940	17.863	10,197
2022-09-28	18.000	18.540	17.520	18.420	18.341	15,025
2022-09-27	18.140	18.340	17.920	17.980	17.903	32,069

← NewerPage 17 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.