Raisio Oyj Series V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 1.902 | 1.912 | 1.880 | 1.912 | 1.786 | 15,872 |
| 2024-04-12 | 1.918 | 1.928 | 1.914 | 1.926 | 1.799 | 5,275 |
| 2024-04-11 | 1.952 | 1.968 | 1.914 | 1.914 | 1.788 | 67,890 |
| 2024-04-10 | 1.940 | 1.978 | 1.940 | 1.940 | 1.812 | 51,912 |
| 2024-04-09 | 2.135 | 2.135 | 2.110 | 2.110 | 1.869 | 5,481 |
| 2024-04-08 | 2.125 | 2.125 | 2.125 | 2.125 | 1.882 | 1,564 |
| 2024-04-05 | 2.105 | 2.120 | 2.090 | 2.115 | 1.873 | 7,048 |
| 2024-04-04 | 2.070 | 2.080 | 2.064 | 2.065 | 1.829 | 10,383 |
| 2024-04-03 | 2.080 | 2.085 | 2.065 | 2.065 | 1.829 | 10,280 |
| 2024-04-02 | 2.050 | 2.055 | 2.045 | 2.045 | 1.811 | 211 |
| 2024-03-28 | 2.030 | 2.055 | 2.030 | 2.042 | 1.809 | 6,175 |
| 2024-03-27 | 1.996 | 1.996 | 1.990 | 1.990 | 1.762 | 3,075 |
| 2024-03-26 | 1.998 | 1.998 | 1.981 | 1.996 | 1.768 | 4,373 |
| 2024-03-25 | 1.974 | 1.980 | 1.958 | 1.980 | 1.753 | 4,418 |
| 2024-03-22 | 1.946 | 1.946 | 1.946 | 1.946 | 1.723 | 85 |
| 2024-03-19 | 1.906 | 1.906 | 1.906 | 1.906 | 1.688 | 343 |
| 2024-03-18 | 1.906 | 1.910 | 1.880 | 1.880 | 1.665 | 10,636 |
| 2024-03-15 | 1.862 | 1.862 | 1.862 | 1.862 | 1.649 | 82,708 |
| 2024-03-14 | 1.940 | 1.940 | 1.940 | 1.940 | 1.718 | 966 |
| 2024-03-13 | 1.972 | 1.972 | 1.964 | 1.971 | 1.746 | 7,525 |
| 2024-03-12 | 1.968 | 1.970 | 1.968 | 1.970 | 1.745 | 1,251 |
| 2024-03-11 | 1.956 | 1.966 | 1.956 | 1.966 | 1.741 | 1,328 |
| 2024-03-08 | 1.930 | 1.938 | 1.926 | 1.934 | 1.713 | 51,370 |
| 2024-03-07 | 1.932 | 1.932 | 1.920 | 1.930 | 1.709 | 7,425 |
| 2024-03-06 | 1.910 | 1.910 | 1.910 | 1.910 | 1.691 | 315 |
| 2024-03-05 | 1.930 | 1.936 | 1.914 | 1.918 | 1.699 | 55,662 |
| 2024-03-04 | 1.936 | 1.936 | 1.936 | 1.936 | 1.714 | 2,890 |
| 2024-03-01 | 1.972 | 1.972 | 1.922 | 1.922 | 1.702 | 554 |
| 2024-02-29 | 1.916 | 1.930 | 1.910 | 1.920 | 1.700 | 54,343 |
| 2024-02-28 | 1.930 | 1.936 | 1.922 | 1.936 | 1.714 | 2,572 |
| 2024-02-27 | 1.908 | 1.908 | 1.908 | 1.908 | 1.690 | 1 |
| 2024-02-26 | 1.910 | 1.928 | 1.902 | 1.914 | 1.695 | 40,413 |
| 2024-02-23 | 1.924 | 1.924 | 1.916 | 1.923 | 1.703 | 1,979 |
| 2024-02-22 | 1.910 | 1.928 | 1.904 | 1.925 | 1.705 | 12,204 |
| 2024-02-21 | 1.892 | 1.908 | 1.884 | 1.886 | 1.670 | 7,909 |
| 2024-02-20 | 1.880 | 1.898 | 1.874 | 1.874 | 1.659 | 3,372 |
| 2024-02-19 | 1.874 | 1.874 | 1.856 | 1.856 | 1.644 | 1,602 |
| 2024-02-16 | 1.910 | 1.910 | 1.910 | 1.910 | 1.691 | 64 |
| 2024-02-15 | 1.888 | 1.888 | 1.888 | 1.888 | 1.672 | 334 |
| 2024-02-14 | 1.894 | 1.894 | 1.894 | 1.894 | 1.677 | 547 |
| 2024-02-12 | 1.854 | 1.854 | 1.854 | 1.854 | 1.642 | 239 |
| 2024-02-09 | 2.050 | 2.050 | 2.050 | 2.050 | 1.815 | 1,319 |
| 2024-02-08 | 2.080 | 2.080 | 2.080 | 2.080 | 1.842 | 543 |
| 2024-02-07 | 2.035 | 2.035 | 2.035 | 2.035 | 1.802 | 1,844 |
| 2024-02-06 | 2.055 | 2.055 | 2.055 | 2.055 | 1.820 | 505 |
| 2024-02-05 | 2.055 | 2.055 | 2.055 | 2.055 | 1.820 | 500 |
| 2024-02-02 | 2.035 | 2.035 | 2.035 | 2.035 | 1.802 | 933 |
| 2024-01-31 | 2.040 | 2.040 | 2.040 | 2.040 | 1.806 | 4,564 |
| 2024-01-30 | 2.065 | 2.065 | 2.065 | 2.065 | 1.829 | 4,110 |
| 2024-01-29 | 2.060 | 2.060 | 2.060 | 2.060 | 1.824 | 6,348 |
| 2024-01-26 | 2.040 | 2.040 | 2.040 | 2.040 | 1.806 | 4,730 |
| 2024-01-25 | 2.020 | 2.020 | 2.020 | 2.020 | 1.789 | 5,348 |
| 2024-01-24 | 2.040 | 2.045 | 2.040 | 2.045 | 1.811 | 14,840 |
| 2024-01-23 | 2.035 | 2.035 | 2.035 | 2.035 | 1.802 | 5,993 |
| 2024-01-22 | 2.000 | 2.000 | 2.000 | 2.000 | 1.771 | 3,205 |
| 2024-01-19 | 1.988 | 1.988 | 1.988 | 1.988 | 1.760 | 5,543 |
| 2024-01-18 | 2.005 | 2.005 | 1.996 | 1.996 | 1.768 | 7,919 |
| 2024-01-17 | 2.005 | 2.010 | 2.005 | 2.010 | 1.780 | 6,556 |
| 2024-01-16 | 2.020 | 2.030 | 2.020 | 2.030 | 1.798 | 7,497 |
| 2024-01-15 | 2.045 | 2.050 | 2.040 | 2.040 | 1.806 | 8,618 |
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.