Raisio Oyj Series V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	1.916	1.924	1.912	1.918	1.698	1,882
2023-07-19	1.918	1.918	1.908	1.912	1.693	8,529
2023-07-18	1.910	1.920	1.902	1.912	1.693	6,395
2023-07-17	1.944	1.944	1.924	1.924	1.704	3,353
2023-07-14	1.990	1.990	1.946	1.954	1.730	8,003
2023-07-13	1.976	1.998	1.976	1.986	1.759	8,538
2023-07-12	1.962	1.988	1.954	1.965	1.740	10,960
2023-07-11	1.916	1.968	1.916	1.944	1.721	18,996
2023-07-10	2.025	2.025	1.896	1.896	1.679	33,400
2023-07-07	2.020	2.050	2.020	2.045	1.811	6,378
2023-07-06	2.040	2.040	1.992	2.005	1.775	18,635
2023-07-05	2.045	2.045	2.020	2.020	1.789	12,469
2023-07-04	2.055	2.055	2.050	2.050	1.815	3,153
2023-07-03	2.050	2.055	2.040	2.050	1.815	2,094
2023-06-30	2.050	2.075	2.050	2.050	1.815	4,177
2023-06-29	2.065	2.065	2.040	2.040	1.806	630
2023-06-28	2.090	2.090	2.050	2.063	1.827	1,880
2023-06-27	2.080	2.095	2.080	2.090	1.851	2,290
2023-06-26	2.100	2.100	2.060	2.065	1.829	4,019
2023-06-22	2.095	2.095	2.060	2.085	1.846	1,605
2023-06-21	2.105	2.105	2.080	2.085	1.846	2,043
2023-06-20	2.165	2.165	2.115	2.115	1.873	6,599
2023-06-19	2.170	2.170	2.135	2.135	1.891	2,370
2023-06-16	2.205	2.205	2.170	2.180	1.930	10,498
2023-06-15	2.210	2.210	2.180	2.200	1.948	168,630
2023-06-14	2.210	2.235	2.210	2.215	1.961	9,456
2023-06-13	2.225	2.225	2.185	2.210	1.957	30,359
2023-06-12	2.175	2.185	2.165	2.173	1.924	14,453
2023-06-09	2.170	2.190	2.170	2.175	1.926	9,160
2023-06-08	2.190	2.200	2.180	2.193	1.942	5,795
2023-06-07	2.190	2.190	2.180	2.180	1.930	5,754
2023-06-06	2.160	2.170	2.160	2.170	1.922	8,369
2023-06-05	2.170	2.185	2.170	2.170	1.922	6,925
2023-06-02	2.170	2.185	2.170	2.180	1.930	1,953
2023-06-01	2.130	2.135	2.125	2.125	1.882	25,463
2023-05-31	2.155	2.160	2.095	2.095	1.855	2,534
2023-05-30	2.180	2.180	2.170	2.170	1.922	5,354
2023-05-26	2.160	2.180	2.160	2.180	1.930	5,131
2023-05-25	2.205	2.205	2.170	2.175	1.926	3,206
2023-05-24	2.210	2.210	2.180	2.180	1.930	1,443
2023-05-23	2.235	2.240	2.220	2.220	1.966	657
2023-05-22	2.240	2.250	2.200	2.245	1.988	3,460
2023-05-19	2.295	2.295	2.250	2.250	1.992	5,837
2023-05-17	2.290	2.305	2.290	2.300	2.037	11,771
2023-05-16	2.270	2.280	2.270	2.275	2.015	10,682
2023-05-15	2.270	2.275	2.255	2.265	2.006	5,737
2023-05-12	2.315	2.315	2.275	2.275	2.015	1,155
2023-05-11	2.330	2.330	2.310	2.320	2.054	286
2023-05-10	2.295	2.300	2.295	2.300	2.037	584
2023-05-09	2.315	2.315	2.260	2.275	2.015	28,384
2023-05-05	2.290	2.290	2.255	2.265	2.006	3,463
2023-05-04	2.305	2.305	2.255	2.255	1.997	9,305
2023-05-03	2.320	2.340	2.310	2.315	2.050	18,046
2023-05-02	2.295	2.310	2.285	2.300	2.037	3,059
2023-04-28	2.280	2.290	2.280	2.280	2.019	6,143
2023-04-27	2.300	2.300	2.265	2.270	2.010	8,146
2023-04-26	2.305	2.310	2.300	2.300	2.037	4,681
2023-04-25	2.310	2.330	2.305	2.305	2.041	10,543
2023-04-24	2.360	2.370	2.305	2.310	2.046	11,072
2023-04-21	2.415	2.420	2.375	2.375	2.103	19,157

← NewerPage 14 of 21 · 1,202 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.