Raisio Oyj Series V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.275	2.275	2.265	2.270	2.270	13,107
2026-10-21	2.295	2.310	2.265	2.275	2.275	42,615
2026-10-20	2.310	2.315	2.300	2.300	2.300	7,630
2026-10-19	2.300	2.310	2.295	2.295	2.295	6,365
2026-10-16	2.275	2.315	2.275	2.313	2.313	32,064
2026-10-15	2.253	2.280	2.253	2.270	2.270	16,302
2026-10-14	2.240	2.265	2.240	2.260	2.260	6,528
2026-10-13	2.270	2.275	2.240	2.240	2.240	7,129
2026-10-12	2.248	2.270	2.248	2.265	2.265	60,574
2026-10-09	2.280	2.280	2.265	2.265	2.265	4,121
2026-10-08	2.250	2.260	2.240	2.255	2.255	10,797
2026-10-07	2.260	2.260	2.250	2.250	2.250	18,137
2026-10-06	2.220	2.285	2.220	2.250	2.250	35,461
2026-10-05	2.215	2.235	2.215	2.230	2.230	2,676
2026-10-02	2.240	2.250	2.215	2.218	2.218	59,037
2026-10-01	2.270	2.270	2.235	2.235	2.235	8,834
2026-09-30	2.290	2.310	2.280	2.295	2.295	16,358
2026-09-29	2.268	2.280	2.260	2.275	2.275	74,597
2026-09-28	2.280	2.280	2.260	2.265	2.265	14,141
2026-09-25	2.280	2.295	2.280	2.283	2.283	15,427
2026-09-24	2.265	2.280	2.260	2.280	2.280	27,278
2026-09-23	2.305	2.305	2.265	2.265	2.265	10,678
2026-09-22	2.320	2.325	2.300	2.300	2.300	8,738
2026-09-21	2.335	2.335	2.310	2.318	2.318	11,461
2026-09-18	2.348	2.360	2.320	2.330	2.330	38,681
2026-09-17	2.415	2.420	2.355	2.365	2.365	42,472
2026-09-16	2.420	2.430	2.415	2.425	2.425	44,072
2026-09-15	2.400	2.430	2.400	2.415	2.415	12,140
2026-09-14	2.410	2.420	2.400	2.400	2.400	26,917
2026-09-11	2.435	2.445	2.430	2.430	2.430	2,405
2026-09-10	2.445	2.450	2.435	2.440	2.440	31,891
2026-09-09	2.455	2.475	2.430	2.435	2.435	36,424
2026-09-08	2.475	2.475	2.450	2.460	2.460	10,220
2026-09-07	2.470	2.480	2.465	2.465	2.465	6,742
2026-09-04	2.470	2.485	2.455	2.480	2.480	11,318
2026-09-03	2.470	2.485	2.465	2.470	2.470	6,095
2026-09-02	2.465	2.470	2.450	2.470	2.470	12,522
2026-09-01	2.470	2.475	2.455	2.470	2.470	4,503
2026-08-31	2.485	2.500	2.465	2.465	2.465	23,432
2026-08-28	2.500	2.500	2.480	2.480	2.480	40,932
2026-08-27	2.500	2.500	2.485	2.490	2.490	11,347
2026-08-26	2.485	2.503	2.485	2.500	2.500	23,989
2026-08-25	2.498	2.498	2.485	2.490	2.490	6,760
2026-08-24	2.495	2.505	2.485	2.495	2.495	27,093
2026-08-21	2.490	2.495	2.480	2.490	2.490	4,595
2026-08-20	2.455	2.485	2.455	2.470	2.470	16,232
2026-08-19	2.475	2.475	2.455	2.455	2.455	21,212
2026-08-18	2.470	2.485	2.470	2.480	2.480	15,168
2026-08-17	2.490	2.490	2.468	2.475	2.475	12,467
2026-08-14	2.500	2.500	2.490	2.495	2.495	18,481
2026-08-13	2.495	2.510	2.490	2.500	2.500	7,303
2026-08-12	2.500	2.513	2.470	2.485	2.485	23,997
2026-08-11	2.605	2.615	2.590	2.605	2.605	10,483
2026-08-10	2.590	2.615	2.590	2.595	2.595	1,672
2026-08-07	2.605	2.615	2.585	2.608	2.608	5,573
2026-08-06	2.590	2.603	2.590	2.600	2.600	2,157
2026-08-05	2.600	2.600	2.575	2.580	2.580	3,321
2026-08-04	2.565	2.600	2.565	2.590	2.590	10,256
2026-08-03	2.600	2.600	2.565	2.590	2.590	8,158
2026-07-31	2.588	2.595	2.575	2.575	2.575	8,317

Page 1 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.1500 EUR
2025-04-16	0.0300 EUR
2024-04-10	0.1100 EUR
2023-04-21	0.0600 EUR
2022-04-13	0.0400 EUR
2021-04-14	0.1300 EUR
2020-04-28	0.1300 EUR
2019-03-20	0.1200 EUR

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