Raisio Oyj Series V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.530	2.530	2.500	2.510	2.373	3,553
2025-08-14	2.540	2.540	2.500	2.503	2.366	39,005
2025-08-13	2.545	2.555	2.525	2.540	2.402	13,764
2025-08-12	2.500	2.525	2.405	2.465	2.331	18,693
2025-08-11	2.480	2.480	2.450	2.475	2.340	21,791
2025-08-08	2.515	2.515	2.475	2.480	2.345	5,358
2025-08-07	2.530	2.540	2.495	2.495	2.359	3,061
2025-08-06	2.505	2.525	2.500	2.525	2.388	13,834
2025-08-05	2.490	2.505	2.490	2.500	2.364	748
2025-08-04	2.485	2.510	2.480	2.490	2.354	6,587
2025-08-01	2.525	2.525	2.495	2.495	2.359	4,170
2025-07-31	2.520	2.525	2.510	2.520	2.383	12,126
2025-07-30	2.530	2.540	2.525	2.535	2.397	5,314
2025-07-29	2.520	2.545	2.520	2.535	2.397	6,168
2025-07-28	2.495	2.505	2.488	2.505	2.369	3,165
2025-07-25	2.485	2.495	2.475	2.475	2.340	5,248
2025-07-24	2.485	2.510	2.485	2.505	2.369	4,120
2025-07-23	2.500	2.500	2.480	2.500	2.364	3,027
2025-07-22	2.505	2.505	2.470	2.485	2.350	2,879
2025-07-21	2.485	2.515	2.485	2.490	2.354	4,417
2025-07-18	2.495	2.495	2.475	2.480	2.345	1,761
2025-07-17	2.485	2.495	2.485	2.490	2.354	10,819
2025-07-16	2.480	2.485	2.475	2.480	2.345	5,843
2025-07-15	2.470	2.475	2.460	2.460	2.326	4,685
2025-07-14	2.445	2.470	2.445	2.460	2.326	4,207
2025-07-11	2.480	2.480	2.460	2.470	2.336	5,749
2025-07-10	2.460	2.475	2.460	2.470	2.336	3,808
2025-07-09	2.470	2.470	2.455	2.465	2.331	1,984
2025-07-08	2.448	2.460	2.440	2.440	2.307	5,898
2025-07-07	2.480	2.480	2.445	2.450	2.317	11,471
2025-07-04	2.463	2.485	2.460	2.485	2.350	4,222
2025-07-03	2.500	2.505	2.485	2.485	2.350	8,643
2025-07-02	2.500	2.505	2.485	2.505	2.369	2,392
2025-07-01	2.470	2.470	2.450	2.455	2.321	5,105
2025-06-30	2.478	2.480	2.455	2.465	2.331	4,614
2025-06-27	2.480	2.485	2.460	2.470	2.336	8,130
2025-06-26	2.463	2.463	2.440	2.455	2.321	2,930
2025-06-25	2.500	2.500	2.440	2.445	2.312	1,102
2025-06-24	2.508	2.510	2.500	2.510	2.373	4,456
2025-06-23	2.480	2.500	2.470	2.480	2.345	8,167
2025-06-19	2.480	2.520	2.480	2.510	2.373	7,044
2025-06-18	2.460	2.490	2.460	2.470	2.336	3,608
2025-06-17	2.475	2.485	2.470	2.470	2.336	31,491
2025-06-16	2.485	2.485	2.475	2.480	2.345	15,296
2025-06-13	2.505	2.505	2.470	2.470	2.336	16,789
2025-06-12	2.530	2.540	2.505	2.515	2.378	12,527
2025-06-11	2.555	2.560	2.535	2.540	2.402	14,256
2025-06-10	2.550	2.563	2.540	2.540	2.402	7,377
2025-06-09	2.590	2.620	2.550	2.550	2.411	9,573
2025-06-06	2.590	2.595	2.570	2.595	2.454	25,100
2025-06-05	2.575	2.585	2.553	2.565	2.425	8,240
2025-06-04	2.545	2.565	2.535	2.550	2.411	6,563
2025-06-03	2.638	2.638	2.510	2.510	2.373	12,477
2025-06-02	2.460	2.670	2.460	2.650	2.506	43,947
2025-05-30	2.500	2.565	2.470	2.490	2.354	3,840
2025-05-28	2.590	2.610	2.515	2.515	2.378	5,039
2025-05-27	2.590	2.620	2.570	2.583	2.442	38,775
2025-05-23	2.430	2.440	2.410	2.410	2.279	2,259
2025-05-22	2.430	2.440	2.425	2.435	2.302	11,166
2025-05-21	2.425	2.450	2.425	2.450	2.317	1,683

← NewerPage 6 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.