Remedy Entertainment Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	24.400	24.550	23.900	24.100	23.996	9,422
2022-07-01	24.900	24.900	23.800	24.200	24.096	9,609
2022-06-30	24.650	25.100	24.200	24.250	24.146	9,379
2022-06-29	25.500	25.500	25.000	25.200	25.091	8,078
2022-06-28	26.300	26.950	25.500	25.650	25.539	6,900
2022-06-27	26.650	27.800	26.100	26.150	26.037	11,632
2022-06-23	27.500	27.500	26.700	26.850	26.734	2,686
2022-06-22	27.650	27.650	26.700	27.500	27.382	4,003
2022-06-21	27.550	28.150	27.550	28.000	27.879	4,767
2022-06-20	27.400	28.300	27.000	27.500	27.382	9,747
2022-06-17	27.350	28.150	27.350	27.500	27.382	18,192
2022-06-16	27.050	27.700	26.900	27.350	27.232	20,337
2022-06-15	27.600	27.750	27.250	27.400	27.282	10,602
2022-06-14	27.800	27.800	26.800	27.400	27.282	11,866
2022-06-13	27.150	27.850	26.100	27.800	27.680	58,460
2022-06-10	27.200	27.650	26.900	27.400	27.282	15,493
2022-06-09	28.150	28.150	27.250	27.450	27.332	8,819
2022-06-08	27.000	28.150	26.600	28.150	28.029	40,620
2022-06-07	26.850	27.200	26.250	26.600	26.485	18,728
2022-06-06	26.950	27.500	26.650	26.800	26.685	6,719
2022-06-03	28.250	28.250	26.650	26.900	26.784	26,456
2022-06-02	28.950	29.100	27.450	27.650	27.531	66,676
2022-06-01	29.600	30.100	29.050	29.850	29.721	15,464
2022-05-31	30.150	30.150	29.250	29.600	29.472	9,435
2022-05-30	30.900	30.900	29.800	30.000	29.871	7,233
2022-05-27	29.050	30.750	29.050	30.200	30.070	21,417
2022-05-25	29.500	29.500	28.400	29.400	29.273	10,614
2022-05-24	28.800	29.400	28.700	29.400	29.273	8,463
2022-05-23	29.100	29.350	28.600	29.000	28.875	2,832
2022-05-20	28.850	29.300	28.550	29.000	28.875	6,714
2022-05-19	28.350	28.800	27.750	28.800	28.676	14,897
2022-05-18	29.300	29.300	28.400	28.500	28.377	11,512
2022-05-17	29.400	30.000	29.200	29.300	29.174	13,268
2022-05-16	29.350	29.900	28.450	29.250	29.124	18,423
2022-05-13	28.000	29.850	27.950	29.300	29.174	56,146
2022-05-12	28.350	28.350	27.100	27.650	27.531	36,524
2022-05-11	28.250	28.950	27.800	28.450	28.327	18,492
2022-05-10	28.800	29.050	27.800	28.100	27.979	34,750
2022-05-09	30.000	30.000	28.350	28.500	28.377	23,144
2022-05-06	31.000	31.000	29.550	30.250	30.120	17,886
2022-05-05	31.300	31.950	30.200	30.650	30.518	24,211
2022-05-04	31.300	31.300	30.400	30.900	30.767	10,537
2022-05-03	31.600	31.600	30.650	31.250	31.115	14,757
2022-05-02	31.450	31.450	29.750	30.350	30.219	19,861
2022-04-29	31.800	32.300	31.450	31.500	31.364	9,099
2022-04-28	31.750	32.150	30.800	31.150	31.016	10,117
2022-04-27	31.400	32.550	30.750	31.750	31.613	15,450
2022-04-26	32.800	33.150	31.200	31.450	31.314	9,271
2022-04-25	33.300	33.400	31.850	32.700	32.559	15,393
2022-04-22	35.000	35.250	33.150	33.150	33.007	23,266
2022-04-21	35.000	35.850	34.700	35.400	35.247	8,625
2022-04-20	35.600	36.000	35.200	35.500	35.347	6,240
2022-04-19	35.650	35.650	34.350	35.650	35.496	8,871
2022-04-14	34.950	35.450	34.100	35.350	35.198	10,133
2022-04-13	34.500	35.300	34.200	34.400	34.083	9,764
2022-04-12	33.500	34.700	33.350	34.100	33.785	6,285
2022-04-11	35.250	35.350	33.450	33.950	33.637	15,958
2022-04-08	35.150	36.150	34.450	35.000	34.677	25,044
2022-04-07	37.650	38.700	35.050	35.400	35.073	102,143
2022-04-06	34.350	34.400	32.700	33.900	33.587	10,809

← NewerPage 19 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.