Remedy Entertainment Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	18.600	18.600	18.000	18.000	17.922	32,669
2022-09-23	18.460	18.600	17.920	18.600	18.520	42,228
2022-09-22	18.960	18.960	18.260	18.420	18.341	12,973
2022-09-21	19.460	19.520	18.680	19.000	18.918	17,360
2022-09-20	19.820	21.650	19.200	19.480	19.396	30,606
2022-09-19	20.400	20.450	19.000	19.880	19.794	18,220
2022-09-16	20.750	20.750	20.100	20.250	20.163	9,179
2022-09-15	21.250	21.500	20.500	20.600	20.511	15,791
2022-09-14	21.550	22.150	21.150	21.150	21.059	10,420
2022-09-13	22.700	22.700	21.550	22.400	22.303	8,766
2022-09-12	21.850	22.450	21.600	22.450	22.353	7,276
2022-09-09	22.350	22.700	21.700	21.900	21.806	7,397
2022-09-08	22.250	22.400	21.450	22.150	22.055	28,046
2022-09-07	21.750	22.500	21.750	22.500	22.403	13,215
2022-09-06	22.750	22.900	21.650	21.750	21.656	11,709
2022-09-05	22.200	23.050	22.150	22.800	22.702	35,435
2022-09-02	22.900	22.900	22.000	22.800	22.702	14,530
2022-09-01	23.000	23.250	22.400	23.000	22.901	11,268
2022-08-31	22.200	23.050	22.100	23.000	22.901	12,078
2022-08-30	21.850	22.500	21.850	22.100	22.005	79,509
2022-08-29	21.250	21.900	21.000	21.900	21.806	110,262
2022-08-26	21.550	22.150	21.300	21.800	21.706	17,377
2022-08-25	21.650	21.900	21.000	21.250	21.158	7,956
2022-08-24	21.300	21.600	20.900	21.600	21.507	5,530
2022-08-23	21.050	21.400	20.900	21.300	21.208	6,059
2022-08-22	21.000	21.100	20.300	21.050	20.959	8,902
2022-08-19	21.750	21.750	20.950	21.000	20.910	4,127
2022-08-18	21.850	21.850	21.350	21.600	21.507	3,584
2022-08-17	22.200	22.400	21.650	21.650	21.557	6,077
2022-08-16	22.200	22.950	21.800	22.200	22.104	8,819
2022-08-15	22.600	23.400	22.050	22.200	22.104	11,611
2022-08-12	22.050	22.550	21.050	22.500	22.403	23,749
2022-08-11	23.300	23.500	22.600	23.050	22.951	7,593
2022-08-10	22.500	23.150	21.850	23.000	22.901	7,694
2022-08-09	22.350	22.950	22.150	22.250	22.154	8,482
2022-08-08	22.750	23.050	22.300	22.350	22.254	10,072
2022-08-05	23.300	23.300	22.350	22.650	22.552	9,861
2022-08-04	22.200	23.500	22.200	23.350	23.249	16,827
2022-08-03	21.850	22.400	21.750	22.100	22.005	17,587
2022-08-02	22.200	22.250	20.450	21.600	21.507	107,518
2022-08-01	26.350	26.850	25.750	26.000	25.888	5,573
2022-07-29	25.750	26.750	25.550	26.350	26.236	11,176
2022-07-28	25.400	25.850	25.050	25.600	25.490	4,421
2022-07-27	24.950	25.550	24.850	25.400	25.291	6,712
2022-07-26	26.200	26.200	25.100	25.700	25.589	13,108
2022-07-25	25.250	25.750	24.900	25.350	25.241	8,356
2022-07-22	25.050	25.300	24.600	25.250	25.141	6,483
2022-07-21	24.400	25.050	24.000	25.050	24.942	9,197
2022-07-20	23.650	24.500	23.450	24.350	24.245	18,784
2022-07-19	24.000	24.250	23.550	23.700	23.598	8,311
2022-07-18	24.000	24.450	24.000	24.000	23.897	7,904
2022-07-15	24.100	24.100	23.750	24.000	23.897	4,490
2022-07-14	24.400	24.400	23.350	24.150	24.046	8,740
2022-07-13	24.650	24.650	23.900	24.450	24.345	9,367
2022-07-12	24.850	24.900	24.400	24.650	24.544	2,980
2022-07-11	25.300	25.400	24.450	24.850	24.743	9,867
2022-07-08	26.000	26.150	25.000	25.300	25.191	9,474
2022-07-07	25.000	25.550	24.750	25.550	25.440	8,065
2022-07-06	24.800	25.350	24.700	24.900	24.793	7,774
2022-07-05	24.150	25.300	24.100	24.750	24.643	12,921

← NewerPage 18 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.