Raisio Oyj Series V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.610	2.615	2.580	2.580	2.580	37,899
2026-07-29	2.580	2.585	2.575	2.580	2.580	8,267
2026-07-28	2.595	2.600	2.580	2.600	2.600	7,431
2026-07-27	2.560	2.595	2.560	2.570	2.570	8,562
2026-07-24	2.560	2.568	2.545	2.568	2.568	9,671
2026-07-23	2.565	2.565	2.545	2.545	2.545	6,087
2026-07-22	2.575	2.600	2.575	2.600	2.600	11,289
2026-07-21	2.588	2.590	2.585	2.585	2.585	1,842
2026-07-20	2.610	2.623	2.600	2.608	2.608	7,618
2026-07-17	2.610	2.610	2.595	2.605	2.605	1,510
2026-07-16	2.590	2.600	2.580	2.590	2.590	4,756
2026-07-15	2.575	2.600	2.570	2.600	2.600	4,543
2026-07-14	2.590	2.595	2.565	2.580	2.580	3,141
2026-07-13	2.598	2.600	2.590	2.590	2.590	11,667
2026-07-10	2.625	2.625	2.625	2.625	2.625	0
2026-07-09	2.605	2.625	2.605	2.625	2.625	2,207
2026-07-08	2.610	2.625	2.605	2.615	2.615	4,559
2026-07-07	2.645	2.645	2.630	2.638	2.638	15,178
2026-07-06	2.625	2.630	2.620	2.630	2.630	2,468
2026-07-03	2.630	2.635	2.610	2.620	2.620	8,718
2026-07-02	2.580	2.615	2.580	2.615	2.615	19,471
2026-07-01	2.550	2.565	2.545	2.553	2.553	7,663
2026-06-30	2.545	2.565	2.545	2.550	2.550	5,862
2026-06-29	2.550	2.550	2.530	2.545	2.545	4,914
2026-06-26	2.545	2.545	2.525	2.530	2.530	7,409
2026-06-25	2.510	2.550	2.510	2.540	2.540	11,385
2026-06-24	2.500	2.510	2.498	2.510	2.510	9,426
2026-06-23	2.508	2.510	2.485	2.510	2.510	5,175
2026-06-22	2.498	2.515	2.490	2.510	2.510	16,922
2026-06-19	2.480	2.480	2.480	2.480	2.480	0
2026-06-18	2.500	2.500	2.480	2.480	2.480	15,375
2026-06-17	2.500	2.500	2.490	2.490	2.490	1,288
2026-06-16	2.538	2.540	2.500	2.518	2.518	19,114
2026-06-15	2.535	2.545	2.515	2.533	2.533	32,115
2026-06-12	2.555	2.565	2.515	2.515	2.515	18,187
2026-06-11	2.538	2.545	2.535	2.540	2.540	9,562
2026-06-10	2.500	2.530	2.495	2.530	2.530	16,098
2026-06-09	2.505	2.525	2.505	2.515	2.515	1,762
2026-06-08	2.500	2.510	2.500	2.510	2.510	9,093
2026-06-05	2.530	2.530	2.518	2.520	2.520	6,688
2026-06-04	2.520	2.525	2.520	2.525	2.525	3,900
2026-06-03	2.530	2.530	2.520	2.520	2.520	2,797
2026-06-02	2.523	2.540	2.520	2.530	2.530	9,764
2026-06-01	2.545	2.550	2.545	2.550	2.550	2,482
2026-05-29	2.565	2.575	2.550	2.570	2.570	14,599
2026-05-28	2.555	2.578	2.555	2.578	2.578	12,109
2026-05-27	2.535	2.590	2.535	2.585	2.585	19,798
2026-05-26	2.545	2.550	2.543	2.543	2.543	29,016
2026-05-25	2.555	2.555	2.535	2.550	2.550	3,554
2026-05-22	2.555	2.555	2.540	2.540	2.540	15,672
2026-05-21	2.580	2.588	2.550	2.550	2.550	8,771
2026-05-20	2.545	2.590	2.545	2.585	2.585	3,618
2026-05-19	2.545	2.565	2.540	2.550	2.550	8,007
2026-05-18	2.545	2.560	2.530	2.560	2.560	8,905
2026-05-15	2.515	2.580	2.515	2.570	2.570	6,524
2026-05-14	2.515	2.515	2.515	2.515	2.515	0
2026-05-13	2.575	2.575	2.505	2.515	2.515	40,120
2026-05-12	2.598	2.635	2.560	2.585	2.585	58,458
2026-05-11	2.493	2.510	2.455	2.505	2.505	7,665
2026-05-08	2.540	2.540	2.500	2.500	2.500	61,381

← NewerPage 2 of 20 · 1,195 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.