Raisio Oyj Series V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.365	2.375	2.360	2.360	2.205	24,240
2025-02-19	2.350	2.370	2.325	2.370	2.214	8,671
2025-02-18	2.325	2.335	2.325	2.335	2.181	4,909
2025-02-17	2.310	2.325	2.300	2.320	2.167	8,416
2025-02-14	2.280	2.300	2.270	2.270	2.121	46,752
2025-02-13	2.175	2.215	2.175	2.210	2.065	44,316
2025-02-12	2.265	2.265	2.250	2.250	2.102	4,050
2025-02-11	2.250	2.260	2.240	2.240	2.093	5,774
2025-02-10	2.235	2.250	2.225	2.250	2.102	12,154
2025-02-07	2.240	2.245	2.220	2.225	2.079	49,280
2025-02-06	2.225	2.235	2.225	2.235	2.088	10,065
2025-02-05	2.235	2.235	2.205	2.215	2.069	1,302
2025-02-04	2.230	2.260	2.230	2.250	2.102	6,273
2025-02-03	2.230	2.255	2.225	2.255	2.107	13,028
2025-01-31	2.250	2.265	2.235	2.265	2.116	32,731
2025-01-30	2.230	2.230	2.225	2.230	2.083	28,841
2025-01-29	2.200	2.220	2.200	2.220	2.074	3,807
2025-01-28	2.195	2.210	2.185	2.195	2.051	6,968
2025-01-27	2.180	2.205	2.180	2.205	2.060	2,501
2025-01-24	2.200	2.200	2.180	2.190	2.046	1,788
2025-01-23	2.160	2.180	2.160	2.180	2.037	7,366
2025-01-22	2.155	2.160	2.145	2.155	2.013	8,242
2025-01-21	2.150	2.160	2.145	2.155	2.013	1,550
2025-01-20	2.160	2.160	2.145	2.150	2.009	5,024
2025-01-17	2.140	2.155	2.140	2.155	2.013	7,251
2025-01-16	2.155	2.155	2.130	2.140	1.999	13,380
2025-01-15	2.150	2.150	2.145	2.145	2.004	6,131
2025-01-14	2.150	2.150	2.140	2.140	1.999	2,460
2025-01-13	2.135	2.140	2.125	2.140	1.999	12,568
2025-01-10	2.160	2.160	2.140	2.140	1.999	1,638
2025-01-09	2.135	2.165	2.135	2.160	2.018	10,165
2025-01-08	2.185	2.185	2.135	2.135	1.995	8,283
2025-01-07	2.210	2.210	2.185	2.185	2.041	10,866
2025-01-03	2.215	2.220	2.200	2.210	2.065	23,222
2025-01-02	2.190	2.230	2.190	2.220	2.074	13,002
2024-12-30	2.165	2.165	2.140	2.165	2.023	20,989
2024-12-27	2.165	2.190	2.160	2.170	2.027	15,252
2024-12-23	2.140	2.165	2.135	2.165	2.023	19,962
2024-12-20	2.140	2.150	2.115	2.150	2.009	14,721
2024-12-19	2.120	2.145	2.120	2.140	1.999	14,416
2024-12-18	2.140	2.150	2.130	2.140	1.999	20,456
2024-12-17	2.160	2.165	2.130	2.135	1.995	9,178
2024-12-16	2.175	2.180	2.160	2.180	2.037	8,756
2024-12-13	2.200	2.200	2.175	2.180	2.037	32,774
2024-12-12	2.190	2.190	2.180	2.190	2.046	3,781
2024-12-11	2.170	2.190	2.170	2.175	2.032	18,590
2024-12-10	2.185	2.185	2.175	2.175	2.032	25,804
2024-12-09	2.145	2.165	2.135	2.165	2.023	11,665
2024-12-05	2.125	2.140	2.115	2.125	1.985	3,768
2024-12-04	2.120	2.140	2.120	2.130	1.990	7,268
2024-12-03	2.130	2.130	2.120	2.125	1.985	11,044
2024-12-02	2.125	2.140	2.120	2.120	1.981	10,810
2024-11-29	2.115	2.140	2.110	2.125	1.985	21,048
2024-11-28	2.120	2.130	2.110	2.120	1.981	4,312
2024-11-27	2.130	2.135	2.120	2.135	1.995	17,634
2024-11-26	2.130	2.130	2.115	2.120	1.981	7,471
2024-11-25	2.120	2.135	2.120	2.130	1.990	11,560
2024-11-22	2.115	2.135	2.115	2.125	1.985	8,650
2024-11-21	2.100	2.110	2.085	2.100	1.962	17,590
2024-11-20	2.090	2.110	2.090	2.110	1.971	4,941

← NewerPage 8 of 21 · 1,202 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.