Raisio Oyj Series V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	2.200	2.215	2.175	2.189	1.892	24,666
2022-04-27	2.185	2.200	2.160	2.187	1.891	48,388
2022-04-26	2.240	2.270	2.205	2.220	1.920	42,012
2022-04-25	2.250	2.270	2.205	2.213	1.913	30,954
2022-04-22	2.290	2.300	2.270	2.270	1.963	26,904
2022-04-21	2.340	2.360	2.300	2.310	1.997	24,349
2022-04-20	2.410	2.440	2.340	2.347	2.029	21,872
2022-04-19	2.390	2.395	2.365	2.383	2.061	14,030
2022-04-14	2.445	2.445	2.390	2.425	2.097	64,931
2022-04-13	2.455	2.455	2.405	2.420	2.092	13,045
2022-04-12	2.575	2.575	2.555	2.570	2.188	33,986
2022-04-11	2.650	2.650	2.575	2.575	2.192	30,617
2022-04-08	2.620	2.650	2.610	2.624	2.234	25,802
2022-04-07	2.555	2.595	2.555	2.578	2.195	22,168
2022-04-06	2.575	2.615	2.540	2.552	2.172	28,719
2022-04-05	2.670	2.670	2.565	2.597	2.211	188,466
2022-04-04	2.795	2.830	2.720	2.730	2.324	31,731
2022-04-01	2.720	2.770	2.715	2.770	2.358	2,347
2022-03-31	2.760	2.760	2.680	2.680	2.281	5,139
2022-03-30	2.680	2.720	2.680	2.720	2.315	4,062
2022-03-29	2.650	2.660	2.650	2.660	2.264	224
2022-03-28	2.615	2.640	2.615	2.620	2.230	457
2022-03-25	2.620	2.620	2.620	2.620	2.230	28
2022-03-24	2.600	2.620	2.580	2.587	2.202	4,953
2022-03-23	2.590	2.590	2.590	2.590	2.205	21
2022-03-22	2.615	2.635	2.605	2.635	2.243	12,039
2022-03-21	2.665	2.670	2.595	2.602	2.215	9,165
2022-03-18	2.620	2.640	2.600	2.635	2.243	1,740
2022-03-17	2.655	2.735	2.655	2.675	2.277	23,114
2022-03-16	2.615	2.660	2.615	2.655	2.260	2,937
2022-03-15	2.600	2.620	2.575	2.588	2.203	2,482
2022-03-14	2.675	2.715	2.665	2.675	2.277	4,688
2022-03-11	2.620	2.620	2.620	2.620	2.230	540
2022-03-10	2.625	2.655	2.580	2.620	2.230	24,609
2022-03-09	2.470	2.610	2.470	2.610	2.222	2,823
2022-03-08	2.470	2.470	2.450	2.450	2.086	17,316
2022-03-07	2.475	2.475	2.415	2.439	2.076	5,228
2022-03-04	2.510	2.585	2.510	2.550	2.171	3,469
2022-03-03	2.600	2.600	2.590	2.590	2.205	305
2022-03-02	2.715	2.715	2.670	2.700	2.298	5,675
2022-03-01	2.890	2.890	2.828	2.828	2.407	2,279
2022-02-28	2.910	2.965	2.885	2.909	2.476	9,790
2022-02-25	2.895	2.985	2.885	2.980	2.537	14,281
2022-02-24	2.830	2.850	2.830	2.850	2.426	93
2022-02-23	2.980	2.980	2.930	2.930	2.494	3,801
2022-02-22	2.995	3.025	2.965	2.965	2.524	832
2022-02-21	3.015	3.015	3.010	3.015	2.566	4,044
2022-02-18	3.075	3.075	3.055	3.055	2.601	1,507
2022-02-17	3.050	3.050	3.050	3.050	2.596	7,296
2022-02-16	3.105	3.105	3.090	3.090	2.630	23,035
2022-02-15	3.125	3.125	3.125	3.125	2.660	7,100
2022-02-14	3.085	3.120	3.085	3.120	2.656	823
2022-02-11	3.170	3.170	3.170	3.170	2.698	70
2022-02-10	3.200	3.200	3.185	3.185	2.711	5,992
2022-02-09	3.180	3.205	3.175	3.200	2.724	12,811
2022-02-08	3.215	3.225	3.215	3.225	2.745	1,779
2022-02-07	3.165	3.200	3.155	3.200	2.724	11,090
2022-02-04	3.170	3.175	3.130	3.130	2.664	4,603
2022-02-02	3.190	3.215	3.190	3.200	2.724	2,148
2022-02-01	3.210	3.210	3.195	3.195	2.720	1,914

← NewerPage 19 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.