Raisio Oyj Series V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 3.185 | 3.185 | 3.185 | 3.185 | 2.711 | 88 |
| 2022-01-28 | 3.150 | 3.175 | 3.130 | 3.170 | 2.698 | 13,927 |
| 2022-01-27 | 3.170 | 3.170 | 3.170 | 3.170 | 2.698 | 198 |
| 2022-01-26 | 3.170 | 3.195 | 3.170 | 3.175 | 2.703 | 2,360 |
| 2022-01-25 | 3.170 | 3.225 | 3.170 | 3.170 | 2.698 | 7,787 |
| 2022-01-24 | 3.140 | 3.150 | 3.110 | 3.145 | 2.677 | 9,436 |
| 2022-01-20 | 3.305 | 3.305 | 3.290 | 3.295 | 2.805 | 1,247 |
| 2022-01-18 | 3.330 | 3.335 | 3.320 | 3.335 | 2.839 | 1,515 |
| 2022-01-17 | 3.320 | 3.320 | 3.320 | 3.320 | 2.826 | 1,220 |
| 2022-01-14 | 3.325 | 3.365 | 3.325 | 3.340 | 2.843 | 883 |
| 2022-01-13 | 3.370 | 3.375 | 3.360 | 3.360 | 2.860 | 515 |
| 2022-01-12 | 3.345 | 3.395 | 3.345 | 3.395 | 2.890 | 3,621 |
| 2022-01-11 | 3.335 | 3.335 | 3.330 | 3.330 | 2.835 | 796 |
| 2022-01-10 | 3.340 | 3.340 | 3.340 | 3.340 | 2.843 | 1,867 |
| 2022-01-07 | 3.420 | 3.420 | 3.420 | 3.420 | 2.911 | 150 |
| 2022-01-05 | 3.400 | 3.400 | 3.380 | 3.380 | 2.877 | 1,174 |
| 2022-01-04 | 3.350 | 3.350 | 3.350 | 3.350 | 2.852 | 31,182 |
| 2021-12-29 | 3.365 | 3.365 | 3.346 | 3.346 | 2.848 | 1,812 |
| 2021-12-23 | 3.275 | 3.275 | 3.270 | 3.270 | 2.783 | 132 |
| 2021-12-22 | 3.250 | 3.250 | 3.250 | 3.250 | 2.766 | 6,931 |
| 2021-12-21 | 3.260 | 3.260 | 3.260 | 3.260 | 2.775 | 264 |
| 2021-12-20 | 3.265 | 3.300 | 3.260 | 3.260 | 2.775 | 15,794 |
| 2021-12-16 | 3.300 | 3.355 | 3.300 | 3.330 | 2.835 | 9,400 |
| 2021-12-15 | 3.250 | 3.260 | 3.250 | 3.260 | 2.775 | 9,066 |
| 2021-12-14 | 3.330 | 3.337 | 3.295 | 3.337 | 2.841 | 587 |
| 2021-12-13 | 3.370 | 3.370 | 3.325 | 3.325 | 2.830 | 2,648 |
| 2021-12-10 | 3.365 | 3.365 | 3.365 | 3.365 | 2.864 | 115 |
| 2021-12-09 | 3.390 | 3.390 | 3.390 | 3.390 | 2.886 | 249 |
| 2021-12-08 | 3.410 | 3.450 | 3.395 | 3.410 | 2.903 | 8,867 |
| 2021-12-07 | 3.410 | 3.435 | 3.410 | 3.435 | 2.924 | 1,099 |
| 2021-12-03 | 3.365 | 3.365 | 3.365 | 3.365 | 2.864 | 81 |
| 2021-12-02 | 3.422 | 3.422 | 3.422 | 3.422 | 2.913 | 207 |
| 2021-11-29 | 3.535 | 3.550 | 3.535 | 3.550 | 3.022 | 12 |
| 2021-11-26 | 3.558 | 3.558 | 3.510 | 3.510 | 2.988 | 64,496 |
| 2021-11-25 | 3.560 | 3.560 | 3.560 | 3.560 | 3.030 | 116 |
| 2021-11-24 | 3.655 | 3.655 | 3.540 | 3.540 | 3.014 | 171 |
| 2021-11-23 | 3.665 | 3.665 | 3.665 | 3.665 | 3.120 | 18 |
| 2021-11-22 | 3.695 | 3.705 | 3.683 | 3.683 | 3.135 | 805 |
| 2021-11-19 | 3.695 | 3.695 | 3.695 | 3.695 | 3.145 | 74 |
| 2021-11-18 | 3.705 | 3.735 | 3.705 | 3.735 | 3.179 | 200 |
| 2021-11-16 | 3.680 | 3.695 | 3.680 | 3.695 | 3.145 | 338 |
| 2021-11-12 | 3.515 | 3.580 | 3.515 | 3.560 | 3.030 | 9,465 |
| 2021-11-11 | 3.485 | 3.570 | 3.485 | 3.555 | 3.026 | 2,176 |
| 2021-11-10 | 3.450 | 3.450 | 3.450 | 3.450 | 2.937 | 5 |
| 2021-11-09 | 3.325 | 3.340 | 3.315 | 3.340 | 2.843 | 2,184 |
| 2021-11-08 | 3.350 | 3.350 | 3.325 | 3.330 | 2.835 | 10,339 |
| 2021-11-05 | 3.435 | 3.435 | 3.385 | 3.385 | 2.881 | 1,596 |
| 2021-11-04 | 3.450 | 3.505 | 3.450 | 3.468 | 2.952 | 262 |
| 2021-11-03 | 3.570 | 3.570 | 3.425 | 3.435 | 2.924 | 16,831 |
| 2021-11-02 | 3.550 | 3.580 | 3.550 | 3.565 | 3.035 | 4,856 |
| 2021-11-01 | 3.500 | 3.530 | 3.495 | 3.515 | 2.992 | 1,176 |
| 2021-10-29 | 3.440 | 3.500 | 3.440 | 3.491 | 2.971 | 1,997 |
| 2021-10-28 | 3.515 | 3.515 | 3.470 | 3.480 | 2.962 | 14,353 |
| 2021-10-27 | 3.500 | 3.515 | 3.485 | 3.510 | 2.988 | 12,478 |
| 2021-10-26 | 3.465 | 3.480 | 3.465 | 3.465 | 2.950 | 639 |
← NewerPage 20 of 20 · 1,195 trading days
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.