Raisio Oyj Series V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	2.025	2.025	1.994	1.994	1.766	5,163
2023-10-12	2.030	2.030	2.010	2.010	1.780	4,876
2023-10-11	2.010	2.010	1.996	1.996	1.768	3,600
2023-10-10	2.020	2.025	2.010	2.010	1.780	4,967
2023-10-09	2.020	2.035	1.982	1.982	1.755	2,344
2023-10-06	2.040	2.040	2.010	2.030	1.798	5,670
2023-10-05	2.025	2.050	2.025	2.035	1.802	5,755
2023-10-04	2.025	2.025	1.982	1.994	1.766	2,010
2023-10-03	2.020	2.040	2.010	2.035	1.802	603
2023-10-02	2.080	2.080	2.020	2.030	1.798	2,908
2023-09-29	2.050	2.070	2.045	2.065	1.829	2,112
2023-09-28	2.075	2.080	2.040	2.055	1.820	1,618
2023-09-27	2.040	2.055	2.010	2.050	1.815	5,665
2023-09-26	2.045	2.045	2.030	2.030	1.798	1,391
2023-09-25	2.065	2.065	2.050	2.060	1.824	7,328
2023-09-22	2.065	2.070	2.055	2.055	1.820	1,067
2023-09-21	2.070	2.070	2.055	2.060	1.824	2,345
2023-09-20	2.075	2.085	2.060	2.060	1.824	5,820
2023-09-19	2.090	2.090	2.070	2.070	1.833	1,111
2023-09-18	2.075	2.095	2.075	2.085	1.846	1,339
2023-09-15	2.075	2.080	2.060	2.067	1.831	2,468
2023-09-14	2.080	2.080	2.065	2.067	1.830	6,149
2023-09-13	2.100	2.100	2.055	2.070	1.833	2,537
2023-09-12	2.090	2.100	2.070	2.078	1.840	6,764
2023-09-11	2.080	2.100	2.080	2.095	1.855	4,572
2023-09-08	2.085	2.085	2.055	2.078	1.840	2,548
2023-09-07	2.050	2.090	2.050	2.085	1.846	10,352
2023-09-06	2.045	2.050	2.030	2.043	1.809	4,632
2023-09-05	2.060	2.060	2.040	2.057	1.821	17,656
2023-09-04	2.075	2.080	2.060	2.065	1.829	18,310
2023-09-01	2.095	2.110	2.065	2.088	1.849	3,320
2023-08-31	2.110	2.110	2.090	2.090	1.851	3,705
2023-08-30	2.125	2.130	2.110	2.121	1.878	2,232
2023-08-29	2.150	2.170	2.145	2.162	1.914	6,641
2023-08-25	2.180	2.195	2.160	2.160	1.913	8,450
2023-08-24	2.185	2.190	2.170	2.170	1.922	4,095
2023-08-23	2.105	2.190	2.105	2.124	1.881	9,436
2023-08-22	2.095	2.105	2.090	2.105	1.864	8,859
2023-08-21	2.090	2.110	2.080	2.090	1.851	4,865
2023-08-18	2.080	2.110	2.070	2.090	1.851	6,599
2023-08-17	2.020	2.065	2.020	2.065	1.829	5,710
2023-08-16	2.025	2.025	2.020	2.022	1.790	4,218
2023-08-15	2.070	2.070	2.020	2.029	1.796	8,656
2023-08-14	2.035	2.080	2.035	2.075	1.838	17,122
2023-08-11	2.005	2.030	1.998	2.030	1.798	6,931
2023-08-10	2.030	2.030	1.994	2.008	1.778	18,713
2023-08-09	2.020	2.055	2.015	2.040	1.806	17,781
2023-08-08	1.914	1.950	1.914	1.950	1.727	8,883
2023-08-07	1.920	1.920	1.910	1.910	1.691	14,718
2023-08-04	1.926	1.926	1.922	1.922	1.702	9,152
2023-08-03	1.928	1.936	1.928	1.930	1.709	1,684
2023-08-02	1.936	1.946	1.936	1.936	1.714	9,093
2023-08-01	1.928	1.936	1.924	1.934	1.713	3,604
2023-07-31	1.950	1.950	1.930	1.932	1.711	8,703
2023-07-28	1.942	1.946	1.936	1.936	1.714	1,731
2023-07-27	1.934	1.934	1.922	1.924	1.704	5,827
2023-07-26	1.930	1.930	1.922	1.922	1.702	18,907
2023-07-25	1.936	1.938	1.922	1.934	1.713	13,311
2023-07-24	1.944	1.946	1.936	1.936	1.714	16,331
2023-07-21	1.944	1.950	1.932	1.932	1.711	12,751

← NewerPage 13 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.