Raisio Oyj Series V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	2.615	2.615	2.540	2.540	2.540	27,095
2026-05-06	2.575	2.605	2.575	2.600	2.600	7,775
2026-05-05	2.550	2.575	2.550	2.565	2.565	13,959
2026-05-04	2.565	2.565	2.540	2.550	2.550	22,021
2026-05-01	2.555	2.555	2.555	2.555	2.555	0
2026-04-30	2.550	2.560	2.540	2.555	2.555	12,153
2026-04-29	2.570	2.570	2.540	2.540	2.540	17,280
2026-04-28	2.515	2.575	2.515	2.550	2.550	36,943
2026-04-27	2.520	2.540	2.520	2.530	2.530	10,045
2026-04-24	2.510	2.540	2.510	2.525	2.525	17,763
2026-04-23	2.498	2.530	2.498	2.525	2.525	9,640
2026-04-22	2.498	2.535	2.495	2.495	2.495	8,377
2026-04-21	2.515	2.520	2.495	2.495	2.495	19,115
2026-04-20	2.538	2.543	2.480	2.490	2.490	34,219
2026-04-17	2.580	2.590	2.565	2.565	2.565	16,453
2026-04-16	2.755	2.755	2.740	2.755	2.605	22,687
2026-04-15	2.790	2.800	2.775	2.785	2.633	16,344
2026-04-14	2.795	2.795	2.790	2.795	2.643	2,654
2026-04-13	2.780	2.790	2.775	2.790	2.638	3,183
2026-04-10	2.760	2.805	2.760	2.795	2.643	22,830
2026-04-09	2.710	2.750	2.710	2.750	2.600	3,515
2026-04-08	2.720	2.735	2.690	2.730	2.581	4,932
2026-04-07	2.690	2.740	2.690	2.690	2.544	45,847
2026-04-02	2.650	2.685	2.650	2.680	2.534	8,900
2026-04-01	2.675	2.710	2.675	2.690	2.544	1,728
2026-03-31	2.685	2.700	2.655	2.663	2.518	27,920
2026-03-30	2.645	2.690	2.645	2.690	2.544	2,280
2026-03-27	2.675	2.675	2.650	2.665	2.520	12,636
2026-03-26	2.670	2.705	2.670	2.700	2.553	1,556
2026-03-25	2.675	2.690	2.663	2.685	2.539	2,592
2026-03-24	2.665	2.665	2.630	2.645	2.501	4,281
2026-03-23	2.560	2.700	2.560	2.685	2.539	48,009
2026-03-20	2.640	2.658	2.625	2.625	2.482	1,821
2026-03-19	2.650	2.665	2.640	2.650	2.506	40,990
2026-03-18	2.695	2.695	2.665	2.685	2.539	13,102
2026-03-17	2.670	2.700	2.670	2.695	2.548	3,881
2026-03-16	2.660	2.665	2.645	2.655	2.510	3,329
2026-03-13	2.645	2.675	2.645	2.650	2.506	26,666
2026-03-12	2.665	2.665	2.655	2.660	2.515	4,304
2026-03-11	2.685	2.690	2.670	2.670	2.525	10,166
2026-03-10	2.730	2.750	2.690	2.705	2.558	31,697
2026-03-09	2.695	2.715	2.695	2.715	2.567	11,616
2026-03-06	2.745	2.760	2.715	2.755	2.605	18,100
2026-03-05	2.745	2.755	2.735	2.748	2.598	9,754
2026-03-04	2.743	2.768	2.725	2.765	2.615	9,859
2026-03-03	2.725	2.730	2.705	2.705	2.558	15,701
2026-03-02	2.770	2.775	2.740	2.740	2.591	9,214
2026-02-27	2.760	2.795	2.760	2.795	2.643	12,158
2026-02-26	2.750	2.770	2.745	2.760	2.610	6,442
2026-02-25	2.780	2.795	2.755	2.770	2.619	11,194
2026-02-24	2.740	2.783	2.740	2.770	2.619	4,717
2026-02-23	2.760	2.765	2.750	2.753	2.603	3,923
2026-02-20	2.780	2.780	2.750	2.765	2.615	8,902
2026-02-19	2.755	2.760	2.750	2.760	2.610	9,959
2026-02-18	2.765	2.770	2.750	2.750	2.600	28,866
2026-02-17	2.765	2.790	2.750	2.758	2.607	14,460
2026-02-16	2.760	2.780	2.750	2.780	2.629	5,645
2026-02-13	2.745	2.768	2.740	2.750	2.600	13,150
2026-02-12	2.765	2.780	2.755	2.755	2.605	14,151
2026-02-11	2.733	2.805	2.733	2.775	2.624	20,192

← NewerPage 3 of 21 · 1,201 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.