Remedy Entertainment Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	34.750	35.600	34.500	35.150	34.826	30,319
2022-01-10	36.250	36.350	34.000	34.050	33.736	79,909
2022-01-07	38.100	38.100	36.350	36.350	36.015	40,818
2022-01-05	39.150	39.600	38.100	38.100	37.748	17,287
2022-01-04	39.050	39.400	38.500	39.000	38.640	19,368
2022-01-03	40.350	40.600	38.750	39.050	38.690	24,550
2021-12-30	39.450	40.000	38.650	39.700	39.334	33,479
2021-12-29	39.100	39.750	37.850	38.250	37.897	50,400
2021-12-28	36.850	40.350	36.500	38.150	37.798	86,781
2021-12-27	35.950	36.550	35.900	36.550	36.213	17,427
2021-12-23	35.050	35.900	35.050	35.900	35.569	14,350
2021-12-22	34.650	35.400	34.000	35.100	34.776	20,218
2021-12-21	34.300	34.900	34.000	34.550	34.231	13,972
2021-12-20	34.650	34.750	33.850	34.150	33.835	21,929
2021-12-17	35.900	35.900	34.300	35.050	34.727	28,898
2021-12-16	36.150	36.500	35.800	36.000	35.668	18,757
2021-12-15	34.600	35.900	34.450	35.250	34.925	26,555
2021-12-14	36.100	36.400	34.000	34.450	34.132	41,515
2021-12-13	37.450	37.900	35.900	35.950	35.618	20,909
2021-12-10	38.400	38.400	37.400	37.400	37.055	20,825
2021-12-09	37.150	38.450	37.100	37.400	37.055	20,073
2021-12-08	37.350	37.700	37.100	37.200	36.857	14,178
2021-12-07	37.900	38.000	37.100	37.400	37.055	14,304
2021-12-03	38.650	38.650	37.100	37.800	37.451	15,196
2021-12-02	39.400	39.400	38.050	38.400	38.046	21,292
2021-12-01	39.500	39.850	39.000	39.450	39.086	20,230
2021-11-30	38.700	39.450	38.050	39.450	39.086	27,345
2021-11-29	37.550	38.700	37.500	38.700	38.343	10,161
2021-11-26	37.950	38.150	36.650	37.600	37.253	31,859
2021-11-25	38.450	38.850	38.000	38.400	38.046	7,076
2021-11-24	38.200	38.650	37.850	38.100	37.748	16,106
2021-11-23	39.600	39.600	38.050	38.100	37.748	11,968
2021-11-22	40.200	41.250	39.250	39.600	39.235	12,632
2021-11-19	39.350	40.150	39.250	40.150	39.779	9,155
2021-11-18	39.900	40.150	39.300	39.350	38.987	9,593
2021-11-17	39.950	40.300	39.350	39.400	39.036	18,662
2021-11-16	41.950	41.950	39.300	39.900	39.532	16,366
2021-11-15	41.100	42.150	40.850	41.000	40.622	23,796
2021-11-12	39.000	40.850	38.600	40.750	40.374	99,566
2021-11-11	43.050	44.000	43.050	43.600	43.198	13,912
2021-11-10	42.700	42.850	41.700	42.650	42.256	6,058
2021-11-09	42.300	43.000	42.000	42.650	42.256	9,366
2021-11-08	41.300	42.500	41.300	42.300	41.910	12,100
2021-11-05	40.950	41.000	40.100	40.750	40.374	6,808
2021-11-04	41.000	41.100	39.900	41.000	40.622	10,789
2021-11-03	39.900	41.400	39.800	40.400	40.027	12,318
2021-11-02	42.200	42.450	40.150	40.150	39.779	8,258
2021-11-01	40.200	42.400	40.000	42.200	41.811	19,305
2021-10-29	40.400	40.400	40.000	40.200	39.829	4,175
2021-10-28	39.300	40.750	39.300	40.400	40.027	8,290
2021-10-27	40.700	40.900	39.800	40.100	39.730	6,314
2021-10-26	41.800	41.800	40.450	40.700	40.324	9,569
2021-10-25	42.000	42.500	41.000	41.500	41.117	7,858
2021-10-22	41.950	42.900	41.450	41.950	41.563	5,446
2021-10-21	41.900	42.550	41.300	41.300	40.919	6,156
2021-10-20	42.800	42.800	42.000	42.200	41.811	3,650
2021-10-19	42.000	42.850	41.500	42.750	42.355	5,633
2021-10-18	41.650	41.700	40.850	41.700	41.315	8,214
2021-10-15	41.000	41.700	41.000	41.550	41.167	4,962
2021-10-14	41.300	42.000	40.000	41.000	40.622	5,751

← NewerPage 21 of 21 · 1,260 trading days

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.