Raisio Oyj Series V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	1.950	1.950	1.924	1.924	1.664	3,439
2022-10-24	1.950	1.978	1.940	1.952	1.688	15,198
2022-10-21	1.938	1.944	1.936	1.942	1.679	1,354
2022-10-20	1.956	1.964	1.946	1.960	1.695	5,416
2022-10-19	1.988	1.988	1.968	1.972	1.705	11,627
2022-10-18	2.000	2.010	1.998	2.005	1.734	2,029
2022-10-17	1.948	1.996	1.948	1.996	1.726	1,833
2022-10-14	1.926	1.960	1.918	1.950	1.686	5,850
2022-10-13	1.890	1.918	1.890	1.894	1.638	8,231
2022-10-12	1.876	1.898	1.876	1.894	1.638	1,354
2022-10-11	1.846	1.864	1.834	1.864	1.612	5,350
2022-10-10	1.850	1.850	1.838	1.848	1.598	3,118
2022-10-07	1.862	1.874	1.858	1.865	1.613	789
2022-10-06	1.898	1.898	1.878	1.878	1.624	610
2022-10-05	1.914	1.914	1.894	1.894	1.638	412
2022-10-04	1.892	1.910	1.892	1.906	1.648	5,195
2022-10-03	1.852	1.874	1.852	1.872	1.619	516
2022-09-30	1.892	1.892	1.882	1.882	1.627	1,473
2022-09-29	1.850	1.864	1.850	1.860	1.608	5,226
2022-09-28	1.902	1.902	1.842	1.876	1.622	16,792
2022-09-27	1.926	1.928	1.908	1.908	1.650	543
2022-09-26	1.902	1.934	1.902	1.934	1.672	1,020
2022-09-23	1.946	1.946	1.914	1.924	1.664	1,865
2022-09-21	1.972	1.978	1.964	1.964	1.698	3,050
2022-09-20	1.992	1.992	1.950	1.950	1.686	1,179
2022-09-16	2.035	2.040	2.020	2.040	1.764	43,726
2022-09-15	2.065	2.065	2.035	2.045	1.768	11,627
2022-09-14	2.090	2.110	2.060	2.060	1.781	9,428
2022-09-13	2.160	2.160	2.095	2.095	1.812	7,593
2022-09-12	2.080	2.135	2.080	2.120	1.833	3,634
2022-09-09	2.055	2.085	2.055	2.085	1.803	3,851
2022-09-08	2.065	2.065	2.030	2.045	1.768	8,859
2022-09-07	2.015	2.055	2.015	2.050	1.773	2,738
2022-09-06	2.060	2.060	2.030	2.040	1.764	806
2022-09-05	2.085	2.090	2.060	2.065	1.786	4,247
2022-09-02	2.120	2.120	2.100	2.115	1.829	1,115
2022-09-01	2.135	2.160	2.135	2.135	1.846	7,423
2022-08-31	2.120	2.165	2.115	2.165	1.872	11,359
2022-08-30	2.170	2.175	2.115	2.115	1.829	1,642
2022-08-26	2.225	2.235	2.200	2.200	1.902	20,776
2022-08-25	2.265	2.265	2.200	2.225	1.924	10,425
2022-08-24	2.230	2.270	2.230	2.265	1.959	8,526
2022-08-23	2.215	2.230	2.210	2.220	1.920	15,485
2022-08-22	2.170	2.210	2.170	2.210	1.911	28,763
2022-08-19	2.155	2.180	2.155	2.175	1.881	5,461
2022-08-18	2.160	2.170	2.160	2.165	1.872	1,586
2022-08-17	2.205	2.205	2.160	2.160	1.868	7,827
2022-08-16	2.165	2.190	2.155	2.174	1.880	10,620
2022-08-15	2.165	2.180	2.155	2.159	1.867	2,331
2022-08-12	2.180	2.190	2.160	2.160	1.868	8,070
2022-08-11	2.200	2.205	2.190	2.195	1.898	2,975
2022-08-10	2.150	2.195	2.150	2.190	1.894	3,481
2022-08-09	2.190	2.210	2.175	2.175	1.881	115
2022-08-08	2.205	2.205	2.175	2.190	1.894	10,052
2022-08-05	2.235	2.260	2.195	2.200	1.902	9,965
2022-08-04	2.330	2.360	2.225	2.235	1.933	15,143
2022-08-03	2.225	2.310	2.200	2.265	1.958	57,227
2022-08-02	2.125	2.125	2.065	2.065	1.786	13,200
2022-08-01	2.145	2.165	2.140	2.140	1.850	6,997
2022-07-29	2.110	2.175	2.110	2.165	1.872	17,386

← NewerPage 17 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.