Raisio Oyj Series V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	2.535	2.565	2.535	2.550	2.205	19,192
2023-04-19	2.540	2.595	2.530	2.550	2.205	14,605
2023-04-18	2.555	2.580	2.540	2.550	2.205	8,187
2023-04-17	2.580	2.585	2.535	2.562	2.215	11,184
2023-04-14	2.540	2.570	2.540	2.570	2.222	9,750
2023-04-13	2.545	2.545	2.520	2.525	2.183	5,573
2023-04-12	2.550	2.550	2.535	2.535	2.192	14,996
2023-04-11	2.535	2.550	2.535	2.535	2.192	824
2023-04-06	2.490	2.535	2.490	2.535	2.192	5,840
2023-04-05	2.500	2.510	2.495	2.500	2.162	565
2023-04-04	2.505	2.505	2.495	2.500	2.162	9,783
2023-04-03	2.510	2.520	2.490	2.509	2.169	4,964
2023-03-31	2.465	2.515	2.460	2.510	2.170	3,262
2023-03-30	2.490	2.515	2.485	2.500	2.162	3,411
2023-03-29	2.445	2.475	2.445	2.470	2.136	4,375
2023-03-28	2.445	2.445	2.445	2.445	2.114	534
2023-03-27	2.490	2.495	2.480	2.480	2.144	94
2023-03-24	2.530	2.530	2.475	2.475	2.140	3,526
2023-03-23	2.500	2.540	2.495	2.535	2.192	11,181
2023-03-22	2.445	2.525	2.435	2.510	2.170	30,789
2023-03-21	2.480	2.490	2.450	2.476	2.141	19,640
2023-03-20	2.420	2.455	2.420	2.440	2.110	15,503
2023-03-17	2.545	2.545	2.485	2.495	2.157	6,877
2023-03-16	2.465	2.510	2.445	2.495	2.157	8,806
2023-03-15	2.500	2.500	2.425	2.430	2.101	15,174
2023-03-14	2.420	2.500	2.420	2.480	2.144	15,513
2023-03-13	2.450	2.450	2.400	2.445	2.114	18,046
2023-03-10	2.510	2.510	2.465	2.470	2.136	4,906
2023-03-09	2.555	2.555	2.530	2.530	2.188	1,164
2023-03-08	2.535	2.550	2.525	2.550	2.205	9,792
2023-03-07	2.570	2.570	2.525	2.525	2.183	6,023
2023-03-06	2.540	2.580	2.540	2.570	2.222	1,682
2023-03-03	2.570	2.570	2.535	2.535	2.192	1,822
2023-03-02	2.565	2.580	2.560	2.567	2.219	624
2023-03-01	2.595	2.605	2.590	2.590	2.240	2,057
2023-02-28	2.590	2.625	2.590	2.595	2.244	7,028
2023-02-27	2.555	2.580	2.555	2.570	2.222	3,968
2023-02-24	2.555	2.575	2.535	2.535	2.192	2,090
2023-02-23	2.560	2.585	2.555	2.555	2.209	3,252
2023-02-22	2.595	2.595	2.565	2.590	2.240	3,968
2023-02-21	2.610	2.630	2.605	2.605	2.253	18,631
2023-02-20	2.595	2.610	2.575	2.600	2.248	20,246
2023-02-17	2.565	2.590	2.555	2.575	2.227	3,894
2023-02-16	2.625	2.625	2.545	2.585	2.235	10,688
2023-02-15	2.560	2.585	2.550	2.585	2.235	4,751
2023-02-14	2.565	2.595	2.560	2.580	2.231	12,764
2023-02-13	2.525	2.555	2.520	2.550	2.205	17,919
2023-02-10	2.635	2.635	2.550	2.560	2.214	14,378
2023-02-09	2.540	2.670	2.540	2.630	2.274	31,491
2023-02-08	2.610	2.610	2.470	2.495	2.157	26,169
2023-02-07	2.605	2.615	2.550	2.580	2.231	10,361
2023-02-06	2.520	2.615	2.515	2.605	2.253	13,388
2023-02-03	2.405	2.475	2.405	2.465	2.131	6,105
2023-02-02	2.420	2.425	2.415	2.417	2.090	6,899
2023-02-01	2.455	2.455	2.410	2.410	2.084	4,615
2023-01-31	2.475	2.475	2.415	2.435	2.106	1,423
2023-01-30	2.460	2.480	2.455	2.480	2.144	6,579
2023-01-27	2.500	2.535	2.480	2.480	2.144	26,405
2023-01-26	2.410	2.465	2.405	2.460	2.127	14,429
2023-01-25	2.340	2.390	2.330	2.390	2.067	8,119

← NewerPage 15 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.