Raisio Oyj Series V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	2.800	2.830	2.800	2.830	2.676	4,017
2026-02-09	2.760	2.780	2.760	2.780	2.629	1,267
2026-02-06	2.740	2.765	2.735	2.765	2.615	7,930
2026-02-05	2.770	2.770	2.725	2.725	2.577	6,390
2026-02-04	2.760	2.785	2.760	2.785	2.633	7,731
2026-02-03	2.740	2.760	2.740	2.760	2.610	7,066
2026-02-02	2.740	2.740	2.720	2.735	2.586	6,902
2026-01-30	2.750	2.760	2.738	2.738	2.589	5,532
2026-01-29	2.770	2.770	2.750	2.750	2.600	2,974
2026-01-28	2.768	2.785	2.750	2.750	2.600	72,528
2026-01-27	2.705	2.755	2.685	2.755	2.605	13,740
2026-01-26	2.710	2.720	2.695	2.703	2.555	41,980
2026-01-23	2.695	2.720	2.695	2.710	2.563	13,241
2026-01-22	2.705	2.710	2.690	2.705	2.558	5,471
2026-01-21	2.675	2.680	2.655	2.670	2.525	9,887
2026-01-20	2.660	2.680	2.660	2.670	2.525	18,345
2026-01-19	2.660	2.665	2.645	2.665	2.520	70,127
2026-01-16	2.705	2.710	2.690	2.705	2.558	7,074
2026-01-15	2.695	2.710	2.695	2.695	2.548	51,130
2026-01-14	2.690	2.693	2.670	2.690	2.544	40,304
2026-01-13	2.705	2.705	2.690	2.698	2.551	2,017
2026-01-12	2.695	2.715	2.695	2.710	2.563	15,772
2026-01-09	2.700	2.715	2.690	2.710	2.563	17,474
2026-01-08	2.695	2.700	2.670	2.695	2.548	85,138
2026-01-07	2.685	2.700	2.683	2.690	2.544	16,099
2026-01-05	2.695	2.695	2.675	2.685	2.539	115
2026-01-02	2.615	2.685	2.615	2.685	2.539	9,052
2025-12-30	2.630	2.645	2.630	2.635	2.492	8,357
2025-12-29	2.605	2.635	2.605	2.633	2.489	10,036
2025-12-23	2.595	2.623	2.590	2.605	2.463	10,963
2025-12-22	2.588	2.590	2.570	2.590	2.449	7,810
2025-12-19	2.623	2.630	2.615	2.615	2.473	3,730
2025-12-18	2.625	2.625	2.595	2.605	2.463	16,615
2025-12-17	2.610	2.625	2.610	2.615	2.473	7,474
2025-12-16	2.620	2.620	2.605	2.610	2.468	3,367
2025-12-15	2.645	2.645	2.620	2.620	2.477	26,284
2025-12-12	2.650	2.650	2.630	2.650	2.506	11,442
2025-12-11	2.605	2.648	2.605	2.640	2.496	15,856
2025-12-10	2.588	2.595	2.580	2.590	2.449	958
2025-12-09	2.585	2.605	2.580	2.600	2.458	14,625
2025-12-08	2.580	2.615	2.580	2.595	2.454	10,907
2025-12-05	2.570	2.600	2.570	2.600	2.458	6,378
2025-12-04	2.585	2.590	2.570	2.590	2.449	5,678
2025-12-03	2.585	2.605	2.570	2.570	2.430	9,403
2025-12-02	2.608	2.608	2.590	2.598	2.456	9,617
2025-12-01	2.600	2.610	2.590	2.608	2.466	8,439
2025-11-28	2.600	2.635	2.595	2.635	2.492	5,799
2025-11-27	2.610	2.610	2.590	2.605	2.463	1,763
2025-11-26	2.605	2.620	2.605	2.620	2.477	6,360
2025-11-25	2.595	2.615	2.595	2.613	2.470	2,242
2025-11-24	2.585	2.595	2.580	2.595	2.454	2,117
2025-11-21	2.560	2.583	2.555	2.575	2.435	2,940
2025-11-20	2.560	2.590	2.550	2.590	2.449	14,099
2025-11-19	2.520	2.565	2.520	2.565	2.425	6,776
2025-11-18	2.530	2.530	2.520	2.525	2.388	15,556
2025-11-17	2.550	2.560	2.535	2.555	2.416	49,483
2025-11-14	2.570	2.590	2.565	2.570	2.430	20,437
2025-11-13	2.565	2.595	2.565	2.590	2.449	15,225
2025-11-12	2.620	2.620	2.545	2.580	2.440	16,934
2025-11-11	2.605	2.615	2.565	2.588	2.447	30,718

← NewerPage 4 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.