Raisio Oyj Series V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	2.360	2.360	2.340	2.348	2.031	8,681
2023-01-23	2.380	2.390	2.360	2.360	2.041	12,426
2023-01-20	2.355	2.390	2.355	2.374	2.053	1,914
2023-01-19	2.400	2.400	2.365	2.365	2.045	3,245
2023-01-18	2.385	2.415	2.385	2.415	2.088	3,739
2023-01-17	2.440	2.440	2.380	2.395	2.071	12,732
2023-01-16	2.490	2.490	2.450	2.455	2.123	8,327
2023-01-13	2.440	2.485	2.440	2.478	2.142	15,752
2023-01-12	2.425	2.490	2.405	2.455	2.123	17,710
2023-01-11	2.430	2.455	2.415	2.432	2.103	2,732
2023-01-10	2.435	2.450	2.410	2.424	2.096	27,548
2023-01-09	2.510	2.510	2.455	2.470	2.136	10,682
2023-01-05	2.485	2.500	2.480	2.495	2.157	8,392
2023-01-04	2.570	2.575	2.490	2.500	2.162	6,154
2023-01-03	2.540	2.565	2.540	2.560	2.214	12,386
2022-12-30	2.490	2.510	2.475	2.505	2.166	9,483
2022-12-29	2.425	2.500	2.425	2.485	2.149	9,915
2022-12-28	2.415	2.455	2.415	2.455	2.123	19,259
2022-12-23	2.425	2.435	2.415	2.425	2.097	5,488
2022-12-22	2.470	2.485	2.400	2.480	2.144	1,806
2022-12-21	2.405	2.460	2.405	2.460	2.127	10,794
2022-12-20	2.345	2.405	2.345	2.400	2.075	19,429
2022-12-19	2.360	2.385	2.350	2.380	2.058	23,868
2022-12-16	2.320	2.355	2.305	2.355	2.036	23,544
2022-12-15	2.340	2.390	2.325	2.335	2.019	7,945
2022-12-14	2.175	2.370	2.175	2.255	1.950	17,280
2022-12-13	2.190	2.205	2.180	2.180	1.885	13,875
2022-12-12	2.280	2.280	2.175	2.190	1.894	16,238
2022-12-09	2.225	2.315	2.210	2.315	2.002	34,500
2022-12-08	2.145	2.220	2.145	2.220	1.920	52,745
2022-12-07	2.110	2.165	2.110	2.160	1.868	13,439
2022-12-05	2.140	2.140	2.125	2.130	1.842	8,923
2022-12-02	2.140	2.180	2.140	2.145	1.855	13,367
2022-12-01	2.140	2.150	2.110	2.150	1.859	11,983
2022-11-30	2.080	2.110	2.070	2.089	1.806	11,954
2022-11-29	2.065	2.105	2.065	2.095	1.811	8,152
2022-11-28	2.080	2.080	2.055	2.061	1.782	17,060
2022-11-25	2.050	2.090	2.050	2.070	1.790	18,012
2022-11-24	2.035	2.060	2.025	2.047	1.770	17,452
2022-11-23	2.040	2.045	2.015	2.035	1.760	13,367
2022-11-22	2.040	2.045	2.030	2.040	1.764	6,613
2022-11-21	2.030	2.030	2.010	2.022	1.749	11,732
2022-11-18	2.030	2.040	2.030	2.035	1.760	3,367
2022-11-17	2.070	2.080	2.035	2.035	1.760	14,591
2022-11-16	2.065	2.065	2.040	2.065	1.786	8,477
2022-11-15	2.075	2.080	2.065	2.071	1.791	24,846
2022-11-14	2.140	2.140	2.070	2.078	1.797	18,166
2022-11-11	2.115	2.135	2.110	2.120	1.833	12,601
2022-11-10	2.020	2.065	2.015	2.045	1.768	15,881
2022-11-09	2.060	2.060	2.030	2.030	1.755	13,248
2022-11-08	2.025	2.060	2.025	2.050	1.773	11,842
2022-11-07	1.990	2.035	1.990	2.030	1.755	24,459
2022-11-04	1.976	2.000	1.964	1.980	1.712	4,162
2022-11-03	1.962	1.972	1.942	1.942	1.679	6,744
2022-11-02	1.890	1.946	1.890	1.929	1.668	8,293
2022-11-01	1.986	1.988	1.966	1.966	1.700	2,669
2022-10-31	1.926	1.960	1.920	1.960	1.695	3,176
2022-10-28	1.918	1.924	1.912	1.924	1.664	6,034
2022-10-27	1.950	1.950	1.926	1.930	1.669	4,179
2022-10-26	1.972	1.972	1.930	1.930	1.669	661

← NewerPage 16 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.