Raute Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	15.150	15.800	14.950	15.650	14.462	50,097
2025-02-19	14.950	15.150	14.900	15.150	14.000	10,026
2025-02-18	14.750	14.900	14.750	14.900	13.769	5,918
2025-02-17	14.900	14.900	14.750	14.900	13.769	6,851
2025-02-14	14.700	15.000	14.700	14.950	13.815	9,840
2025-02-13	14.650	15.000	13.900	14.500	13.400	23,213
2025-02-12	13.550	13.650	13.500	13.600	12.568	4,803
2025-02-11	13.500	13.550	13.250	13.550	12.522	2,062
2025-02-10	13.100	13.500	13.100	13.250	12.244	3,545
2025-02-07	13.150	13.200	13.000	13.100	12.106	1,590
2025-02-06	12.950	13.200	12.950	13.150	12.152	5,820
2025-02-05	12.950	13.050	12.950	13.050	12.060	2,325
2025-02-04	13.000	13.200	13.000	13.100	12.106	1,910
2025-02-03	13.200	13.200	12.900	12.950	11.967	7,362
2025-01-31	13.500	13.550	13.200	13.550	12.522	1,654
2025-01-30	13.450	13.500	13.400	13.500	12.475	1,185
2025-01-29	13.450	13.450	13.250	13.400	12.383	702
2025-01-28	13.250	13.350	13.100	13.350	12.337	7,932
2025-01-27	13.000	13.300	13.000	13.200	12.198	2,800
2025-01-24	13.400	13.400	13.250	13.300	12.291	3,088
2025-01-23	13.350	13.400	13.250	13.250	12.244	2,374
2025-01-22	13.250	13.400	13.050	13.350	12.337	2,969
2025-01-21	13.250	13.250	13.200	13.250	12.244	2,671
2025-01-20	13.350	13.350	13.200	13.200	12.198	973
2025-01-17	13.250	13.350	13.050	13.350	12.337	12,590
2025-01-16	13.100	13.250	13.050	13.200	12.198	9,084
2025-01-15	12.850	13.100	12.850	13.100	12.106	7,231
2025-01-14	13.100	13.100	12.850	12.850	11.875	3,098
2025-01-13	12.900	13.050	12.900	13.000	12.013	6,185
2025-01-10	12.900	12.950	12.750	12.850	11.875	3,257
2025-01-09	12.900	12.950	12.850	12.900	11.921	987
2025-01-08	13.050	13.050	12.850	12.900	11.921	895
2025-01-07	13.100	13.150	12.900	13.050	12.060	6,336
2025-01-03	13.150	13.250	12.950	13.100	12.106	3,612
2025-01-02	13.100	13.150	12.950	13.150	12.152	8,545
2024-12-30	13.200	13.200	12.850	13.100	12.106	6,621
2024-12-27	12.650	13.200	12.650	13.200	12.198	9,244
2024-12-23	12.650	12.750	12.650	12.650	11.690	1,813
2024-12-20	12.800	12.800	12.500	12.600	11.644	2,659
2024-12-19	12.800	12.800	12.450	12.700	11.736	3,247
2024-12-18	12.650	12.700	12.500	12.700	11.736	2,381
2024-12-17	13.050	13.050	12.650	12.700	11.736	2,633
2024-12-16	13.100	13.150	12.900	13.050	12.060	7,450
2024-12-13	13.150	13.150	12.900	13.100	12.106	5,568
2024-12-12	13.000	13.150	12.900	13.150	12.152	4,398
2024-12-11	12.750	13.000	12.750	13.000	12.013	2,125
2024-12-10	13.200	13.200	12.800	12.800	11.829	1,226
2024-12-09	13.100	13.200	13.000	13.100	12.106	3,970
2024-12-05	12.800	13.100	12.800	13.000	12.013	2,409
2024-12-04	13.050	13.050	12.800	12.950	11.967	3,378
2024-12-03	13.200	13.200	12.600	12.900	11.921	3,152
2024-12-02	13.050	13.150	12.950	12.950	11.967	2,742
2024-11-29	13.000	13.150	12.950	13.050	12.060	5,001
2024-11-28	13.000	13.150	12.800	12.900	11.921	4,042
2024-11-27	13.000	13.100	12.800	13.000	12.013	3,988
2024-11-26	13.000	13.100	12.750	13.000	12.013	5,658
2024-11-25	12.500	13.000	12.250	12.900	11.921	6,082
2024-11-22	12.100	12.550	12.000	12.500	11.551	6,140
2024-11-21	12.300	12.400	11.900	12.100	11.182	5,069
2024-11-20	12.350	12.600	12.300	12.300	11.367	2,217

← NewerPage 8 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	0.6500 EUR
2025-04-16	0.5500 EUR
2024-04-05	0.1000 EUR
2021-04-01	0.8000 EUR
2020-04-01	1.4500 EUR
2019-04-03	1.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.