Raisio Oyj Series V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 1.964 | 1.996 | 1.960 | 1.990 | 1.859 | 3,161 |
| 2024-07-17 | 1.962 | 1.964 | 1.952 | 1.964 | 1.835 | 2,206 |
| 2024-07-16 | 1.960 | 1.974 | 1.956 | 1.974 | 1.844 | 1,660 |
| 2024-07-15 | 1.944 | 1.944 | 1.944 | 1.944 | 1.816 | 252 |
| 2024-07-12 | 1.944 | 1.950 | 1.932 | 1.950 | 1.822 | 1,928 |
| 2024-07-11 | 1.924 | 1.940 | 1.924 | 1.936 | 1.809 | 1,226 |
| 2024-07-10 | 1.924 | 1.924 | 1.912 | 1.914 | 1.788 | 2,826 |
| 2024-07-08 | 1.924 | 1.946 | 1.924 | 1.944 | 1.816 | 1,042 |
| 2024-07-05 | 1.910 | 1.924 | 1.910 | 1.916 | 1.790 | 1,368 |
| 2024-07-04 | 1.920 | 1.920 | 1.906 | 1.910 | 1.784 | 1,304 |
| 2024-07-03 | 1.912 | 1.916 | 1.908 | 1.916 | 1.790 | 1,590 |
| 2024-07-02 | 1.908 | 1.918 | 1.906 | 1.918 | 1.792 | 2,666 |
| 2024-07-01 | 1.914 | 1.918 | 1.914 | 1.918 | 1.792 | 500 |
| 2024-06-28 | 1.912 | 1.912 | 1.908 | 1.908 | 1.783 | 984 |
| 2024-06-27 | 1.902 | 1.902 | 1.902 | 1.902 | 1.777 | 66 |
| 2024-06-26 | 1.934 | 1.938 | 1.922 | 1.922 | 1.796 | 375 |
| 2024-06-25 | 1.920 | 1.936 | 1.920 | 1.936 | 1.809 | 3,123 |
| 2024-06-24 | 1.894 | 1.926 | 1.894 | 1.926 | 1.799 | 2,521 |
| 2024-06-20 | 1.912 | 1.912 | 1.908 | 1.908 | 1.783 | 1,064 |
| 2024-06-19 | 1.924 | 1.924 | 1.906 | 1.908 | 1.783 | 2,224 |
| 2024-06-18 | 1.918 | 1.920 | 1.912 | 1.920 | 1.794 | 2,032 |
| 2024-06-17 | 1.918 | 1.932 | 1.918 | 1.926 | 1.799 | 2,640 |
| 2024-06-14 | 1.910 | 1.920 | 1.906 | 1.910 | 1.784 | 3,252 |
| 2024-06-13 | 1.920 | 1.926 | 1.912 | 1.912 | 1.786 | 2,920 |
| 2024-06-12 | 1.926 | 1.932 | 1.920 | 1.926 | 1.799 | 4,660 |
| 2024-06-11 | 1.930 | 1.930 | 1.918 | 1.930 | 1.803 | 2,604 |
| 2024-06-10 | 1.928 | 1.936 | 1.926 | 1.934 | 1.807 | 2,772 |
| 2024-06-07 | 1.938 | 1.942 | 1.922 | 1.930 | 1.803 | 2,608 |
| 2024-06-06 | 1.962 | 1.962 | 1.956 | 1.956 | 1.827 | 1,262 |
| 2024-06-05 | 1.956 | 1.956 | 1.954 | 1.954 | 1.825 | 1,056 |
| 2024-06-04 | 1.968 | 1.984 | 1.958 | 1.958 | 1.829 | 1,554 |
| 2024-05-31 | 1.928 | 1.936 | 1.928 | 1.936 | 1.809 | 2,354 |
| 2024-05-30 | 1.932 | 1.932 | 1.932 | 1.932 | 1.805 | 236 |
| 2024-05-29 | 1.924 | 1.924 | 1.920 | 1.920 | 1.794 | 829 |
| 2024-05-28 | 1.960 | 1.960 | 1.960 | 1.960 | 1.831 | 762 |
| 2024-05-24 | 1.950 | 1.958 | 1.950 | 1.950 | 1.822 | 3,767 |
| 2024-05-23 | 1.938 | 1.938 | 1.938 | 1.938 | 1.811 | 260 |
| 2024-05-22 | 1.928 | 1.928 | 1.928 | 1.928 | 1.801 | 258 |
| 2024-05-21 | 1.950 | 1.950 | 1.930 | 1.930 | 1.803 | 1,436 |
| 2024-05-20 | 1.940 | 1.940 | 1.940 | 1.940 | 1.812 | 260 |
| 2024-05-17 | 1.970 | 1.970 | 1.940 | 1.950 | 1.822 | 5,955 |
| 2024-05-16 | 1.906 | 1.924 | 1.906 | 1.924 | 1.797 | 4,031 |
| 2024-05-15 | 1.906 | 1.914 | 1.906 | 1.912 | 1.786 | 7,548 |
| 2024-05-14 | 1.918 | 1.918 | 1.916 | 1.916 | 1.790 | 1,438 |
| 2024-05-10 | 1.924 | 1.930 | 1.924 | 1.930 | 1.803 | 359 |
| 2024-05-08 | 1.940 | 1.940 | 1.908 | 1.908 | 1.783 | 1,438 |
| 2024-05-07 | 1.958 | 1.996 | 1.958 | 1.996 | 1.865 | 2,211 |
| 2024-05-03 | 1.940 | 1.950 | 1.940 | 1.948 | 1.820 | 3,705 |
| 2024-05-02 | 1.932 | 1.938 | 1.932 | 1.938 | 1.811 | 1,641 |
| 2024-04-30 | 1.930 | 1.930 | 1.930 | 1.930 | 1.803 | 46 |
| 2024-04-29 | 1.922 | 1.930 | 1.918 | 1.930 | 1.803 | 740 |
| 2024-04-26 | 1.896 | 1.924 | 1.892 | 1.892 | 1.768 | 686 |
| 2024-04-25 | 1.898 | 1.898 | 1.884 | 1.884 | 1.760 | 3,981 |
| 2024-04-24 | 1.912 | 1.918 | 1.906 | 1.906 | 1.781 | 1,386 |
| 2024-04-23 | 1.906 | 1.906 | 1.906 | 1.906 | 1.781 | 147 |
| 2024-04-22 | 1.900 | 1.902 | 1.882 | 1.882 | 1.758 | 349 |
| 2024-04-19 | 1.884 | 1.884 | 1.874 | 1.884 | 1.760 | 2,681 |
| 2024-04-18 | 1.896 | 1.898 | 1.882 | 1.882 | 1.758 | 1,085 |
| 2024-04-17 | 1.888 | 1.890 | 1.872 | 1.872 | 1.749 | 16,982 |
| 2024-04-16 | 1.870 | 1.871 | 1.868 | 1.868 | 1.745 | 2,955 |
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.