Raisio Oyj Series V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.080	2.090	2.055	2.065	1.929	25,752
2024-11-18	2.100	2.100	2.075	2.080	1.943	4,665
2024-11-15	2.130	2.130	2.090	2.100	1.962	15,851
2024-11-14	2.145	2.145	2.130	2.130	1.990	10,370
2024-11-13	2.180	2.180	2.140	2.140	1.999	21,778
2024-11-12	2.200	2.200	2.175	2.175	2.032	5,386
2024-11-11	2.235	2.240	2.210	2.215	2.069	12,477
2024-11-08	2.235	2.240	2.210	2.220	2.074	6,276
2024-11-07	2.240	2.250	2.220	2.225	2.079	6,895
2024-11-06	2.270	2.270	2.220	2.220	2.074	9,085
2024-11-05	2.245	2.245	2.200	2.245	2.097	10,932
2024-11-04	2.330	2.350	2.310	2.315	2.163	14,440
2024-11-01	2.325	2.340	2.310	2.320	2.167	18,591
2024-10-31	2.310	2.310	2.280	2.290	2.139	12,153
2024-10-30	2.320	2.355	2.305	2.305	2.153	7,799
2024-10-29	2.280	2.320	2.280	2.305	2.153	19,985
2024-10-28	2.235	2.250	2.235	2.250	2.102	9,523
2024-10-25	2.225	2.245	2.225	2.240	2.093	3,077
2024-10-24	2.250	2.260	2.250	2.255	2.107	5,561
2024-10-23	2.220	2.220	2.205	2.220	2.074	3,504
2024-10-22	2.175	2.220	2.175	2.210	2.065	2,666
2024-10-21	2.230	2.250	2.230	2.235	2.088	4,292
2024-10-18	2.200	2.210	2.185	2.205	2.060	6,575
2024-10-17	2.195	2.220	2.195	2.210	2.065	4,200
2024-10-16	2.200	2.205	2.190	2.195	2.051	2,430
2024-10-15	2.225	2.225	2.200	2.215	2.069	5,430
2024-10-14	2.220	2.220	2.205	2.215	2.069	2,241
2024-10-11	2.215	2.230	2.215	2.230	2.083	1,031
2024-10-10	2.245	2.245	2.210	2.210	2.065	4,106
2024-10-09	2.225	2.225	2.210	2.225	2.079	1,250
2024-10-08	2.180	2.200	2.175	2.190	2.046	7,290
2024-10-07	2.250	2.250	2.210	2.215	2.069	8,382
2024-10-04	2.250	2.255	2.240	2.250	2.102	3,165
2024-10-03	2.250	2.255	2.230	2.250	2.102	2,598
2024-10-02	2.265	2.265	2.240	2.245	2.097	5,996
2024-10-01	2.285	2.285	2.285	2.285	2.135	840
2024-09-27	2.200	2.270	2.200	2.270	2.121	12,310
2024-09-26	2.160	2.160	2.160	2.160	2.018	779
2024-09-24	2.155	2.160	2.155	2.160	2.018	327
2024-09-16	2.150	2.150	2.150	2.150	2.009	1,782
2024-08-19	2.205	2.205	2.205	2.205	2.060	211
2024-08-16	2.190	2.190	2.180	2.180	2.037	3,991
2024-08-15	2.190	2.195	2.185	2.195	2.051	3,484
2024-08-14	2.180	2.195	2.180	2.185	2.041	3,198
2024-08-13	2.175	2.180	2.175	2.175	2.032	3,491
2024-08-12	2.215	2.215	2.190	2.190	2.046	2,934
2024-08-09	2.170	2.210	2.170	2.210	2.065	9,775
2024-08-08	2.150	2.165	2.150	2.165	2.023	1,096
2024-08-07	2.100	2.150	2.100	2.145	2.004	20,435
2024-08-06	2.010	2.010	1.992	2.000	1.868	897
2024-08-05	1.990	1.990	1.990	1.990	1.859	477
2024-08-01	2.070	2.070	2.070	2.070	1.934	901
2024-07-30	2.055	2.055	2.045	2.045	1.911	1,104
2024-07-29	2.030	2.040	2.030	2.040	1.906	1,595
2024-07-26	2.005	2.025	2.005	2.025	1.892	2,674
2024-07-25	1.994	1.996	1.992	1.994	1.863	2,186
2024-07-24	1.990	1.990	1.984	1.984	1.854	560
2024-07-23	1.996	2.010	1.996	2.000	1.868	2,034
2024-07-22	1.968	1.970	1.968	1.970	1.840	616
2024-07-19	1.986	1.986	1.978	1.980	1.850	2,591

← NewerPage 9 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.