Raisio Oyj Series V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.425	2.450	2.425	2.450	2.317	1,683
2025-05-20	2.430	2.450	2.430	2.430	2.298	16,300
2025-05-19	2.385	2.420	2.385	2.415	2.284	5,607
2025-05-16	2.425	2.440	2.390	2.405	2.274	15,207
2025-05-15	2.420	2.435	2.395	2.430	2.298	10,644
2025-05-14	2.380	2.440	2.380	2.405	2.274	27,041
2025-05-13	2.440	2.440	2.380	2.395	2.265	20,147
2025-05-12	2.350	2.355	2.320	2.355	2.227	5,625
2025-05-09	2.345	2.350	2.320	2.335	2.208	11,151
2025-05-08	2.310	2.345	2.290	2.345	2.217	22,351
2025-05-07	2.315	2.330	2.305	2.310	2.184	21,475
2025-05-06	2.350	2.350	2.320	2.325	2.198	10,379
2025-05-02	2.455	2.455	2.415	2.425	2.293	1,529
2025-04-30	2.450	2.450	2.425	2.445	2.312	21,437
2025-04-29	2.400	2.425	2.400	2.415	2.284	15,852
2025-04-28	2.360	2.395	2.360	2.395	2.265	1,401
2025-04-25	2.385	2.385	2.360	2.370	2.241	5,384
2025-04-24	2.355	2.385	2.335	2.385	2.255	27,506
2025-04-23	2.320	2.340	2.320	2.335	2.208	13,272
2025-04-22	2.360	2.360	2.310	2.315	2.189	4,419
2025-04-17	2.355	2.385	2.355	2.380	2.250	16,415
2025-04-16	2.370	2.370	2.335	2.350	2.222	39,312
2025-04-15	2.500	2.500	2.500	2.500	2.336	5
2025-04-14	2.470	2.500	2.450	2.465	2.303	39,829
2025-04-11	2.425	2.460	2.420	2.445	2.284	19,814
2025-04-10	2.405	2.435	2.405	2.425	2.266	33,987
2025-04-09	2.320	2.340	2.315	2.330	2.177	74,931
2025-04-08	2.335	2.380	2.335	2.380	2.223	24,663
2025-04-07	2.280	2.320	2.260	2.320	2.167	26,756
2025-04-04	2.415	2.415	2.360	2.360	2.205	34,511
2025-04-03	2.405	2.435	2.395	2.435	2.275	26,230
2025-04-02	2.405	2.420	2.400	2.410	2.251	17,633
2025-04-01	2.395	2.430	2.395	2.420	2.261	7,263
2025-03-31	2.370	2.395	2.370	2.385	2.228	2,497
2025-03-28	2.400	2.410	2.390	2.390	2.233	8,107
2025-03-27	2.420	2.420	2.405	2.405	2.247	2,426
2025-03-26	2.380	2.400	2.380	2.395	2.237	5,700
2025-03-25	2.400	2.410	2.385	2.385	2.228	15,347
2025-03-24	2.380	2.410	2.380	2.405	2.247	10,008
2025-03-21	2.350	2.370	2.350	2.370	2.214	6,271
2025-03-20	2.360	2.365	2.330	2.350	2.195	20,139
2025-03-19	2.365	2.365	2.355	2.360	2.205	7,485
2025-03-18	2.365	2.375	2.355	2.355	2.200	25,045
2025-03-17	2.355	2.370	2.350	2.370	2.214	5,152
2025-03-14	2.340	2.375	2.330	2.370	2.214	7,148
2025-03-13	2.325	2.335	2.325	2.335	2.181	1,262
2025-03-12	2.345	2.345	2.320	2.340	2.186	11,494
2025-03-11	2.340	2.350	2.330	2.335	2.181	16,540
2025-03-10	2.340	2.355	2.335	2.335	2.181	17,038
2025-03-07	2.300	2.325	2.300	2.310	2.158	9,377
2025-03-06	2.325	2.335	2.310	2.310	2.158	23,741
2025-03-05	2.350	2.350	2.325	2.325	2.172	8,255
2025-03-04	2.360	2.360	2.320	2.320	2.167	5,334
2025-03-03	2.325	2.360	2.315	2.360	2.205	8,599
2025-02-28	2.340	2.340	2.305	2.315	2.163	13,825
2025-02-27	2.340	2.355	2.340	2.345	2.191	9,278
2025-02-26	2.390	2.390	2.365	2.375	2.219	15,880
2025-02-25	2.370	2.385	2.365	2.370	2.214	55,688
2025-02-24	2.355	2.355	2.330	2.345	2.191	6,648
2025-02-21	2.370	2.370	2.335	2.350	2.195	15,995

← NewerPage 7 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.