Raisio Oyj Series V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	2.080	2.080	2.050	2.070	1.790	22,573
2022-07-27	2.095	2.150	2.085	2.085	1.803	25,541
2022-07-26	2.085	2.115	2.085	2.095	1.812	15,580
2022-07-25	2.065	2.085	2.055	2.085	1.803	14,731
2022-07-22	2.020	2.075	2.020	2.075	1.794	19,065
2022-07-21	1.966	2.020	1.966	2.000	1.729	34,112
2022-07-20	1.956	1.970	1.956	1.963	1.698	6,240
2022-07-19	1.954	1.955	1.944	1.955	1.691	12,509
2022-07-18	1.970	1.974	1.968	1.971	1.704	16,354
2022-07-15	1.940	1.962	1.940	1.945	1.682	48,688
2022-07-14	1.970	1.970	1.930	1.931	1.669	3,463
2022-07-13	1.978	1.978	1.950	1.956	1.691	469
2022-07-12	1.984	1.984	1.962	1.980	1.712	5,120
2022-07-11	1.984	2.010	1.982	1.982	1.714	3,807
2022-07-08	1.990	2.015	1.990	1.990	1.721	12,043
2022-07-07	1.980	1.998	1.980	1.998	1.728	29,441
2022-07-06	1.950	1.972	1.950	1.972	1.705	7,127
2022-07-05	1.948	1.948	1.924	1.934	1.672	17,668
2022-07-04	1.950	1.968	1.950	1.950	1.686	1,942
2022-07-01	1.972	1.986	1.944	1.960	1.695	10,954
2022-06-30	1.926	1.948	1.926	1.926	1.665	25,928
2022-06-29	1.964	1.974	1.964	1.968	1.702	7,238
2022-06-28	2.025	2.025	1.982	1.984	1.716	3,911
2022-06-27	1.998	2.010	1.982	1.992	1.723	33,716
2022-06-23	2.020	2.020	1.990	2.010	1.738	2,593
2022-06-22	1.984	2.020	1.982	1.987	1.718	29,189
2022-06-21	2.030	2.035	1.994	2.023	1.749	29,629
2022-06-20	2.020	2.050	1.998	2.022	1.748	8,785
2022-06-17	2.010	2.070	2.005	2.040	1.764	22,767
2022-06-16	2.060	2.060	1.978	2.010	1.738	82,825
2022-06-15	1.954	1.992	1.948	1.980	1.712	7,673
2022-06-14	1.956	1.956	1.922	1.930	1.669	41,157
2022-06-13	1.958	1.980	1.955	1.965	1.699	25,944
2022-06-10	1.960	1.970	1.952	1.966	1.700	4,901
2022-06-09	1.982	1.988	1.964	1.975	1.708	23,334
2022-06-08	1.990	1.990	1.974	1.979	1.711	15,001
2022-06-07	2.015	2.015	1.976	1.994	1.724	41,379
2022-06-06	1.998	2.015	1.990	2.001	1.730	64,160
2022-06-01	2.000	2.020	1.980	1.987	1.718	59,664
2022-05-31	1.966	2.015	1.960	1.997	1.727	18,699
2022-05-30	1.998	2.005	1.978	1.980	1.712	4,796
2022-05-27	1.940	1.980	1.940	1.974	1.707	49,655
2022-05-25	1.950	1.950	1.926	1.943	1.680	13,849
2022-05-24	1.968	1.968	1.946	1.950	1.686	10,765
2022-05-23	1.996	1.998	1.966	1.974	1.707	19,902
2022-05-20	1.982	2.005	1.972	1.974	1.707	11,544
2022-05-19	1.992	1.992	1.950	1.957	1.692	18,137
2022-05-18	2.080	2.080	2.005	2.005	1.734	38,284
2022-05-17	2.070	2.090	2.055	2.078	1.797	36,073
2022-05-16	2.045	2.055	2.030	2.043	1.766	13,210
2022-05-13	2.055	2.065	2.045	2.056	1.778	14,100
2022-05-12	2.005	2.020	1.986	2.020	1.747	3,609
2022-05-11	1.990	2.015	1.976	1.995	1.725	88,408
2022-05-10	1.980	2.000	1.966	1.968	1.702	25,699
2022-05-09	2.020	2.020	1.968	1.968	1.702	26,019
2022-05-06	2.060	2.070	2.020	2.050	1.773	41,478
2022-05-05	2.135	2.135	2.080	2.095	1.811	37,204
2022-05-04	2.150	2.155	2.110	2.119	1.833	59,787
2022-05-03	2.230	2.235	2.190	2.200	1.902	17,471
2022-04-29	2.215	2.235	2.195	2.230	1.928	12,846

← NewerPage 18 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.