Remedy Entertainment Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	34.400	34.750	33.550	34.100	33.785	7,315
2022-04-04	33.100	34.250	33.100	34.100	33.785	8,543
2022-04-01	32.750	33.550	32.650	33.100	32.795	6,631
2022-03-31	34.250	34.250	32.750	32.750	32.448	3,262
2022-03-30	33.600	34.300	32.250	33.800	33.488	17,603
2022-03-29	32.800	33.950	32.700	33.450	33.141	7,428
2022-03-28	32.450	32.800	32.000	32.800	32.497	5,440
2022-03-25	33.950	33.950	32.300	32.450	32.151	5,899
2022-03-24	33.950	33.950	32.800	32.900	32.596	7,172
2022-03-23	33.550	34.100	33.000	34.100	33.785	10,368
2022-03-22	34.000	34.150	33.000	33.600	33.290	7,695
2022-03-21	34.300	34.350	33.050	33.800	33.488	7,146
2022-03-18	33.750	34.250	32.700	34.250	33.934	7,984
2022-03-17	34.000	34.750	33.000	33.000	32.695	10,555
2022-03-16	32.850	33.850	32.700	33.200	32.894	14,015
2022-03-15	33.100	33.100	31.750	32.450	32.151	10,890
2022-03-14	31.900	33.450	31.900	32.950	32.646	12,061
2022-03-11	32.500	32.950	31.800	31.900	31.606	8,360
2022-03-10	32.700	32.950	31.050	31.850	31.556	9,593
2022-03-09	32.150	32.700	31.400	32.300	32.002	24,573
2022-03-08	29.750	32.000	29.700	30.550	30.268	27,461
2022-03-07	31.500	31.500	29.600	29.800	29.525	29,649
2022-03-04	31.800	32.300	31.100	31.900	31.606	18,635
2022-03-03	33.250	33.850	32.000	32.700	32.398	27,506
2022-03-02	32.000	33.300	31.200	32.950	32.646	28,092
2022-03-01	34.000	34.000	30.750	31.000	30.714	22,292
2022-02-28	31.400	33.150	30.300	33.150	32.844	17,831
2022-02-25	30.600	31.700	30.500	31.500	31.209	11,834
2022-02-24	29.550	30.650	28.750	30.400	30.119	31,647
2022-02-23	30.550	31.650	30.050	30.750	30.466	12,339
2022-02-22	30.250	30.900	28.900	30.400	30.119	24,905
2022-02-21	31.550	32.150	30.450	31.000	30.714	10,312
2022-02-18	32.000	32.000	31.100	31.250	30.962	11,747
2022-02-17	32.300	32.800	31.400	32.050	31.754	18,964
2022-02-16	33.000	33.050	32.200	32.300	32.002	13,301
2022-02-15	32.300	34.350	32.300	32.650	32.349	30,077
2022-02-14	33.900	33.900	32.200	32.250	31.952	44,218
2022-02-11	33.950	35.150	33.250	33.500	33.191	54,786
2022-02-10	36.100	36.950	34.500	35.600	35.271	20,985
2022-02-09	36.150	36.900	35.700	36.050	35.717	19,816
2022-02-08	35.800	36.900	35.200	35.700	35.371	18,469
2022-02-07	35.500	36.150	34.700	34.850	34.528	16,308
2022-02-04	35.750	36.050	34.700	35.400	35.073	13,854
2022-02-03	35.650	36.000	34.550	35.600	35.271	13,237
2022-02-02	36.600	36.950	35.100	35.650	35.321	15,981
2022-02-01	35.300	36.500	35.300	36.350	36.015	18,027
2022-01-31	35.200	35.850	34.000	35.050	34.727	18,304
2022-01-28	34.800	35.250	33.800	34.000	33.686	13,458
2022-01-27	33.850	35.450	33.100	34.500	34.182	24,836
2022-01-26	31.250	34.300	31.100	34.300	33.983	54,894
2022-01-25	31.050	33.100	30.750	31.050	30.763	27,556
2022-01-24	32.650	32.700	30.750	30.750	30.466	51,233
2022-01-21	34.600	34.600	32.550	33.350	33.042	42,901
2022-01-20	34.250	35.400	33.700	35.300	34.974	27,427
2022-01-19	35.150	35.500	33.850	34.100	33.785	24,468
2022-01-18	34.100	34.950	33.400	34.450	34.132	47,300
2022-01-17	34.900	35.000	33.600	34.300	33.983	22,186
2022-01-14	34.850	35.700	34.000	34.850	34.528	45,112
2022-01-13	36.100	36.200	35.500	35.800	35.470	12,718
2022-01-12	36.000	36.400	35.650	35.800	35.470	25,726

← NewerPage 20 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.