Remedy Entertainment Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 12.980 | 13.200 | 12.760 | 13.120 | 13.120 | 11,865 |
| 2024-11-12 | 13.420 | 13.420 | 12.920 | 13.080 | 13.080 | 13,750 |
| 2024-11-11 | 13.980 | 13.980 | 13.220 | 13.420 | 13.420 | 15,489 |
| 2024-11-08 | 14.080 | 14.500 | 13.780 | 14.000 | 14.000 | 7,956 |
| 2024-11-07 | 14.100 | 14.320 | 13.920 | 14.080 | 14.080 | 9,998 |
| 2024-11-06 | 14.640 | 14.940 | 14.120 | 14.360 | 14.360 | 9,823 |
| 2024-11-05 | 14.940 | 14.940 | 14.460 | 14.560 | 14.560 | 8,029 |
| 2024-11-04 | 15.280 | 15.280 | 14.880 | 14.960 | 14.960 | 9,617 |
| 2024-11-01 | 15.920 | 16.460 | 14.980 | 15.320 | 15.320 | 18,903 |
| 2024-10-31 | 15.920 | 15.920 | 15.500 | 15.720 | 15.720 | 4,559 |
| 2024-10-30 | 15.800 | 16.000 | 15.780 | 15.900 | 15.900 | 13,626 |
| 2024-10-29 | 15.860 | 15.900 | 15.660 | 15.820 | 15.820 | 1,238 |
| 2024-10-28 | 16.000 | 16.000 | 15.640 | 15.900 | 15.900 | 3,093 |
| 2024-10-25 | 15.920 | 16.000 | 15.480 | 16.000 | 16.000 | 3,166 |
| 2024-10-24 | 15.740 | 16.060 | 15.740 | 16.000 | 16.000 | 899 |
| 2024-10-23 | 15.900 | 16.020 | 15.880 | 16.000 | 16.000 | 2,122 |
| 2024-10-22 | 15.920 | 15.920 | 15.600 | 15.900 | 15.900 | 2,992 |
| 2024-10-21 | 16.000 | 16.000 | 15.700 | 15.920 | 15.920 | 4,064 |
| 2024-10-18 | 16.000 | 16.120 | 15.880 | 16.020 | 16.020 | 3,163 |
| 2024-10-17 | 15.740 | 15.920 | 15.740 | 15.740 | 15.740 | 1,584 |
| 2024-10-16 | 15.660 | 15.960 | 15.600 | 15.740 | 15.740 | 1,747 |
| 2024-10-15 | 15.800 | 16.080 | 15.680 | 15.720 | 15.720 | 5,112 |
| 2024-10-14 | 15.980 | 16.000 | 15.760 | 15.800 | 15.800 | 3,287 |
| 2024-10-11 | 15.920 | 15.980 | 15.740 | 15.980 | 15.980 | 5,961 |
| 2024-10-10 | 16.120 | 16.120 | 15.920 | 15.980 | 15.980 | 6,794 |
| 2024-10-09 | 16.300 | 16.300 | 16.040 | 16.100 | 16.100 | 10,109 |
| 2024-10-08 | 16.300 | 16.400 | 16.100 | 16.260 | 16.260 | 3,344 |
| 2024-10-07 | 16.460 | 16.480 | 16.260 | 16.260 | 16.260 | 2,730 |
| 2024-10-04 | 16.400 | 16.500 | 16.200 | 16.460 | 16.460 | 2,943 |
| 2024-10-03 | 16.580 | 16.600 | 16.260 | 16.400 | 16.400 | 3,117 |
| 2024-10-02 | 16.740 | 16.860 | 16.520 | 16.560 | 16.560 | 1,928 |
| 2024-10-01 | 16.960 | 17.260 | 16.420 | 16.620 | 16.620 | 5,130 |
| 2024-09-30 | 16.960 | 17.280 | 16.800 | 16.940 | 16.940 | 4,591 |
| 2024-09-27 | 16.640 | 17.160 | 16.640 | 16.940 | 16.940 | 6,195 |
| 2024-09-26 | 16.960 | 16.980 | 16.320 | 16.600 | 16.600 | 4,107 |
| 2024-09-25 | 16.660 | 17.100 | 16.660 | 16.920 | 16.920 | 1,994 |
| 2024-09-24 | 16.800 | 16.840 | 16.540 | 16.660 | 16.660 | 1,050 |
| 2024-09-23 | 16.600 | 16.860 | 16.180 | 16.800 | 16.800 | 3,022 |
| 2024-09-20 | 16.940 | 17.000 | 16.560 | 16.880 | 16.880 | 1,995 |
| 2024-09-19 | 16.600 | 17.000 | 16.600 | 16.940 | 16.940 | 2,051 |
| 2024-09-18 | 16.620 | 16.700 | 16.500 | 16.600 | 16.600 | 1,954 |
| 2024-09-17 | 16.720 | 16.800 | 16.500 | 16.800 | 16.800 | 1,295 |
| 2024-09-16 | 16.660 | 16.780 | 16.440 | 16.720 | 16.720 | 2,501 |
| 2024-09-13 | 16.600 | 16.800 | 16.520 | 16.700 | 16.700 | 2,436 |
| 2024-09-12 | 16.600 | 16.800 | 16.540 | 16.640 | 16.640 | 2,408 |
| 2024-09-11 | 16.560 | 16.740 | 16.400 | 16.540 | 16.540 | 3,109 |
| 2024-09-10 | 16.920 | 16.960 | 16.500 | 16.820 | 16.820 | 4,825 |
| 2024-09-09 | 17.220 | 17.380 | 16.700 | 16.920 | 16.920 | 5,912 |
| 2024-09-06 | 17.880 | 17.880 | 17.320 | 17.460 | 17.460 | 1,391 |
| 2024-09-05 | 17.800 | 18.000 | 17.480 | 17.900 | 17.900 | 3,983 |
| 2024-09-04 | 17.420 | 17.600 | 17.060 | 17.500 | 17.500 | 2,963 |
| 2024-09-03 | 17.880 | 17.880 | 17.220 | 17.400 | 17.400 | 4,648 |
| 2024-09-02 | 18.200 | 18.200 | 17.660 | 17.900 | 17.900 | 7,584 |
| 2024-08-30 | 18.240 | 18.940 | 18.000 | 18.240 | 18.240 | 17,329 |
| 2024-08-29 | 16.800 | 17.000 | 16.700 | 17.000 | 17.000 | 1,511 |
| 2024-08-28 | 17.140 | 17.260 | 16.800 | 16.800 | 16.800 | 11,145 |
| 2024-08-27 | 16.880 | 17.260 | 16.880 | 17.260 | 17.260 | 1,982 |
| 2024-08-26 | 17.000 | 17.200 | 16.860 | 16.860 | 16.860 | 4,126 |
| 2024-08-23 | 16.680 | 17.000 | 16.680 | 16.980 | 16.980 | 2,660 |
| 2024-08-22 | 16.900 | 17.080 | 16.600 | 16.780 | 16.780 | 4,181 |
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.