Raisio Oyj Series V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	2.055	2.085	2.055	2.060	1.824	14,862
2024-01-11	2.085	2.085	2.050	2.050	1.815	6,921
2024-01-10	2.065	2.065	2.065	2.065	1.829	72
2024-01-09	2.075	2.100	2.075	2.100	1.860	917
2024-01-08	2.070	2.070	2.065	2.065	1.829	5,188
2024-01-05	2.045	2.070	2.045	2.060	1.824	6,847
2024-01-04	2.030	2.050	2.030	2.045	1.811	13,898
2024-01-03	1.990	1.990	1.990	1.990	1.762	1,425
2024-01-02	2.015	2.015	2.000	2.000	1.771	2,296
2023-12-29	1.986	1.994	1.972	1.984	1.757	7,999
2023-12-28	1.996	1.996	1.988	1.988	1.760	722
2023-12-27	2.000	2.000	1.996	2.000	1.771	993
2023-12-22	1.974	1.992	1.974	1.992	1.764	10,085
2023-12-21	1.926	1.962	1.926	1.960	1.736	3,409
2023-12-20	1.924	1.950	1.916	1.950	1.727	10,328
2023-12-19	1.918	1.946	1.910	1.910	1.691	2,631
2023-12-18	1.940	1.942	1.926	1.926	1.706	2,696
2023-12-15	1.962	1.962	1.944	1.949	1.726	2,038
2023-12-14	1.944	1.974	1.940	1.962	1.737	4,217
2023-12-13	1.924	1.928	1.910	1.928	1.707	11,265
2023-12-12	1.936	1.936	1.912	1.912	1.693	1,851
2023-12-11	1.976	1.976	1.956	1.956	1.732	12,918
2023-12-08	1.972	1.990	1.968	1.968	1.743	6,216
2023-12-07	1.970	1.970	1.954	1.964	1.739	7,880
2023-12-05	1.962	1.962	1.952	1.954	1.730	8,715
2023-12-04	1.980	1.980	1.960	1.960	1.736	7,669
2023-12-01	1.978	1.978	1.962	1.970	1.745	12,753
2023-11-30	1.990	1.990	1.972	1.974	1.748	2,540
2023-11-29	1.986	2.010	1.980	2.000	1.771	11,971
2023-11-28	1.966	1.978	1.962	1.978	1.752	3,941
2023-11-27	1.972	1.972	1.962	1.963	1.739	6,597
2023-11-24	1.988	1.988	1.970	1.980	1.753	6,180
2023-11-23	1.996	1.996	1.984	1.986	1.759	2,182
2023-11-22	2.005	2.005	1.982	1.982	1.755	4,244
2023-11-21	2.025	2.025	1.996	1.998	1.769	3,787
2023-11-20	2.010	2.015	1.996	1.996	1.768	5,502
2023-11-17	2.010	2.035	1.988	1.990	1.762	7,978
2023-11-16	2.010	2.015	1.986	1.986	1.759	7,216
2023-11-15	1.980	2.010	1.980	1.994	1.766	13,008
2023-11-14	1.950	1.970	1.950	1.958	1.734	3,407
2023-11-13	1.938	1.946	1.938	1.946	1.723	6,783
2023-11-09	1.934	1.960	1.934	1.950	1.727	3,812
2023-11-08	1.954	1.960	1.916	1.916	1.697	8,790
2023-11-07	1.962	1.968	1.960	1.960	1.736	7,786
2023-11-06	1.996	1.998	1.968	1.972	1.746	2,170
2023-11-03	2.030	2.030	2.010	2.010	1.780	1,494
2023-11-02	2.050	2.050	2.015	2.015	1.784	584
2023-11-01	2.045	2.050	2.010	2.025	1.793	9,596
2023-10-31	1.960	1.978	1.960	1.968	1.743	1,513
2023-10-30	1.958	1.962	1.938	1.952	1.728	1,563
2023-10-27	1.956	1.988	1.922	1.922	1.702	5,225
2023-10-26	1.932	1.958	1.908	1.935	1.713	9,175
2023-10-25	1.998	1.998	1.998	1.998	1.769	1
2023-10-24	2.005	2.005	1.990	1.990	1.762	66
2023-10-23	1.968	1.988	1.960	1.988	1.760	3,065
2023-10-20	1.972	1.972	1.962	1.962	1.737	1,471
2023-10-19	1.994	1.996	1.990	1.996	1.768	547
2023-10-18	2.015	2.015	1.990	1.998	1.769	7,346
2023-10-17	2.000	2.000	1.994	2.000	1.771	1,411
2023-10-16	2.005	2.010	1.986	2.010	1.780	8,674

← NewerPage 12 of 20 · 1,195 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.