Helsinki - Delayed Quote
EUR
Raute Oyj (RAUTE.HE)
14.30
0.00
(0.00%)
At close: October 30 at 6:29:43 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.35
14.35
14.00
14.30
14.30
2,770
Oct 29, 2026
14.30
14.40
14.15
14.30
14.30
1,994
Oct 28, 2026
14.35
14.70
14.35
14.45
14.45
667
Oct 27, 2026
14.40
14.50
14.40
14.40
14.40
1,064
Oct 26, 2026
14.45
14.60
14.30
14.55
14.55
4,164
Oct 23, 2026
14.55
14.70
14.45
14.45
14.45
1,690
Oct 22, 2026
14.50
14.60
14.50
14.50
14.50
540
Oct 21, 2026
14.70
14.70
14.70
14.70
14.70
675
Oct 20, 2026
14.55
14.70
14.55
14.70
14.70
1,536
Oct 19, 2026
14.50
14.75
14.50
14.55
14.55
2,935
Oct 16, 2026
14.75
14.90
14.60
14.60
14.60
1,351
Oct 15, 2026
14.75
14.90
14.70
14.70
14.70
2,095
Oct 14, 2026
14.80
14.90
14.75
14.75
14.75
1,641
Oct 13, 2026
14.80
14.80
14.75
14.80
14.80
1,816
Oct 12, 2026
14.75
14.80
14.65
14.80
14.80
1,570
Oct 9, 2026
14.75
14.90
14.75
14.80
14.80
2,762
Oct 8, 2026
14.80
14.85
14.60
14.70
14.70
2,975
Oct 7, 2026
14.95
15.05
14.75
14.75
14.75
3,819
Oct 6, 2026
14.40
14.90
14.40
14.80
14.80
2,715
Oct 5, 2026
14.55
14.75
14.50
14.75
14.75
3,854
Oct 2, 2026
14.90
14.90
14.55
14.85
14.85
4,518
Oct 1, 2026
14.90
14.90
14.80
14.80
14.80
1,952
Sep 30, 2026
14.75
14.90
14.70
14.90
14.90
929
Sep 29, 2026
14.75
14.90
14.70
14.70
14.70
3,058
Sep 28, 2026
14.75
14.85
14.65
14.75
14.75
4,919
Sep 25, 2026
14.85
14.90
14.80
14.80
14.80
5,035
Sep 24, 2026
14.70
15.00
14.70
14.90
14.90
2,093
Sep 23, 2026
14.95
15.00
14.80
15.00
15.00
1,734
Sep 22, 2026
14.95
15.00
14.90
15.00
15.00
6,507
Sep 21, 2026
15.15
15.15
14.70
14.95
14.95
4,460
Sep 18, 2026
15.00
15.20
15.00
15.15
15.15
2,596
Sep 17, 2026
15.05
15.05
14.90
15.05
15.05
1,678
Sep 16, 2026
15.20
15.20
15.00
15.05
15.05
5,806
Sep 15, 2026
15.25
15.30
14.80
15.10
15.10
11,794
Sep 14, 2026
14.55
15.40
14.55
15.40
15.40
41,213
Sep 11, 2026
14.50
14.60
14.50
14.60
14.60
3,179
Sep 10, 2026
14.65
14.75
14.50
14.55
14.55
3,141
Sep 9, 2026
14.60
14.75
14.55
14.60
14.60
1,012
Sep 8, 2026
14.70
14.75
14.60
14.75
14.75
1,864
Sep 7, 2026
14.65
14.80
14.65
14.70
14.70
3,676
Sep 4, 2026
14.80
14.90
14.50
14.60
14.60
1,786
Sep 3, 2026
14.80
14.80
14.70
14.80
14.80
1,268
Sep 2, 2026
14.70
14.80
14.70
14.80
14.80
1,597
Sep 1, 2026
14.75
14.75
14.60
14.60
14.60
3,421
Aug 31, 2026
14.50
14.75
14.45
14.75
14.75
2,966
Aug 28, 2026
14.55
14.75
14.50
14.50
14.50
4,736
Aug 27, 2026
14.80
14.80
14.60
14.60
14.60
2,568
Aug 26, 2026
14.75
14.80
14.65
14.65
14.65
2,913
Aug 25, 2026
14.75
14.80
14.75
14.75
14.75
858
Aug 24, 2026
14.80
15.00
14.60
15.00
15.00
2,722
Aug 21, 2026
14.75
14.80
14.60
14.80
14.80
2,406
Aug 20, 2026
14.65
14.75
14.65
14.65
14.65
714
Aug 19, 2026
14.55
14.85
14.55
14.60
14.60
1,408
Aug 18, 2026
14.75
14.80
14.50
14.60
14.60
1,490
Aug 17, 2026
14.60
14.80
14.55
14.80
14.80
1,107
Aug 14, 2026
14.85
14.85
14.55
14.55
14.55
1,097
Aug 13, 2026
14.55
14.85
14.50
14.85
14.85
2,709
Aug 12, 2026
14.50
14.60
14.35
14.60
14.60
8,585
Aug 11, 2026
14.85
14.85
14.55
14.70
14.70
6,920
Aug 10, 2026
14.80
14.95
14.50
14.95
14.95
5,394
Aug 7, 2026
15.20
15.20
14.35
14.70
14.70
20,675
Aug 6, 2026
15.35
15.45
15.35
15.35
15.35
946
Aug 5, 2026
15.50
15.50
15.40
15.40
15.40
898
Aug 4, 2026
15.35
15.50
15.30
15.50
15.50
732
Aug 3, 2026
15.50
15.50
15.30
15.30
15.30
1,943
Jul 31, 2026
15.50
15.50
15.20
15.25
15.25
987
Jul 30, 2026
15.45
15.50
15.30
15.50
15.50
1,182
Jul 29, 2026
15.35
15.45
15.30
15.35
15.35
857
Jul 28, 2026
15.30
15.30
15.10
15.30
15.30
2,478
Jul 27, 2026
15.05
15.40
15.05
15.25
15.25
1,565
Jul 24, 2026
15.15
15.35
15.00
15.35
15.35
1,172
Jul 23, 2026
15.30
15.30
14.90
15.30
15.30
1,697
Jul 22, 2026
15.25
15.30
15.25
15.30
15.30
744
Jul 21, 2026
15.40
15.50
15.20
15.50
15.50
1,413
Jul 20, 2026
15.50
15.55
15.45
15.50
15.50
417
Jul 17, 2026
15.55
15.55
15.35
15.35
15.35
354
Jul 16, 2026
15.45
15.55
15.45
15.55
15.55
331
Jul 15, 2026
15.30
15.45
15.30
15.45
15.45
625
Jul 14, 2026
15.15
15.30
15.15
15.30
15.30
466
Jul 13, 2026
15.20
15.35
15.15
15.30
15.30
391
Jul 10, 2026
15.20
15.30
15.20
15.30
15.30
1,088
Jul 9, 2026
15.55
15.55
15.20
15.20
15.20
2,126
Jul 8, 2026
15.70
15.70
15.35
15.55
15.55
2,444
Jul 7, 2026
15.60
15.85
15.50
15.65
15.65
783
Jul 6, 2026
15.85
15.85
15.65
15.65
15.65
1,611
Jul 3, 2026
15.65
15.65
15.65
15.65
15.65
93
Jul 2, 2026
15.40
15.90
15.40
15.65
15.65
2,259
Jul 1, 2026
15.40
15.40
15.40
15.40
15.40
335
Jun 30, 2026
15.45
15.65
15.45
15.65
15.65
1,374
Jun 29, 2026
15.80
15.90
15.45
15.45
15.45
2,528
Jun 26, 2026
15.80
15.90
15.60
15.80
15.80
3,099
Jun 25, 2026
15.45
15.90
15.45
15.80
15.80
1,826
Jun 24, 2026
15.70
15.70
15.35
15.45
15.45
2,101
Jun 23, 2026
15.90
15.90
15.35
15.70
15.70
3,087
Jun 22, 2026
15.85
15.95
15.80
15.90
15.90
1,175
Jun 18, 2026
16.00
16.10
15.75
15.75
15.75
2,711
Jun 17, 2026
15.75
16.00
15.55
16.00
16.00
5,167
Jun 16, 2026
15.70
16.00
15.65
15.80
15.80
5,235
Jun 15, 2026
15.00
15.90
14.95
15.70
15.70
12,434
Jun 12, 2026
14.60
14.95
14.60
14.95
14.95
2,777
Jun 11, 2026
14.70
14.80
14.65
14.75
14.75
899
Jun 10, 2026
14.65
14.80
14.25
14.65
14.65
3,015
Jun 9, 2026
14.60
14.75
14.60
14.60
14.60
864
Jun 8, 2026
14.75
14.80
14.50
14.60
14.60
1,247
Jun 5, 2026
14.50
14.70
14.40
14.65
14.65
3,221
Jun 4, 2026
14.65
14.75
14.20
14.40
14.40
5,742
Jun 3, 2026
14.60
14.85
14.60
14.70
14.70
3,548
Jun 2, 2026
14.75
14.80
14.50
14.70
14.70
3,420
Jun 1, 2026
14.85
15.05
14.80
14.80
14.80
2,581
May 29, 2026
14.95
15.00
14.70
14.80
14.80
3,079
May 28, 2026
14.60
14.95
14.60
14.70
14.70
2,579
May 27, 2026
14.90
14.90
14.65
14.65
14.65
1,714
May 26, 2026
14.75
14.90
14.70
14.90
14.90
1,869
May 25, 2026
14.55
14.80
14.55
14.80
14.80
1,770
May 22, 2026
14.50
14.75
14.50
14.75
14.75
1,486
May 21, 2026
14.65
14.65
14.50
14.60
14.60
1,015
May 20, 2026
14.55
14.60
14.35
14.35
14.35
2,841
May 19, 2026
14.45
14.70
14.45
14.50
14.50
9,254
May 18, 2026
14.80
14.80
14.40
14.55
14.55
5,103
May 15, 2026
14.60
14.85
14.60
14.80
14.80
1,063
May 13, 2026
14.70
14.70
14.30
14.60
14.60
2,728
May 12, 2026
14.85
14.95
14.70
14.70
14.70
2,806
May 11, 2026
14.65
14.95
14.25
14.60
14.60
4,659
May 8, 2026
14.55
14.75
14.50
14.75
14.75
1,580
May 7, 2026
14.85
14.85
14.20
14.55
14.55
9,166
May 6, 2026
14.85
15.20
14.80
15.00
15.00
3,661
May 5, 2026
14.20
14.80
14.20
14.80
14.80
2,925
May 4, 2026
14.25
14.95
14.05
14.95
14.95
3,875
Apr 30, 2026
15.15
15.15
14.30
14.40
14.40
7,862
Apr 29, 2026
15.35
15.35
15.10
15.15
15.15
1,850
Apr 28, 2026
15.45
15.60
15.35
15.45
15.45
1,547
Apr 27, 2026
15.20
15.60
15.20
15.45
15.45
3,148
Apr 24, 2026
15.65
15.70
15.15
15.30
15.30
2,713
Apr 23, 2026
15.35
15.65
15.25
15.40
15.40
3,519
Apr 22, 2026
15.50
15.50
15.15
15.30
15.30
2,162
Apr 21, 2026
15.35
15.70
15.30
15.55
15.55
2,149
Apr 20, 2026
15.60
15.80
15.10
15.30
15.30
3,214
Apr 17, 2026
15.50
15.75
15.45
15.60
15.60
4,887
Apr 16, 2026
15.35
15.75
15.30
15.30
15.30
5,772
Apr 15, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
15.50
15.50
14.65
15.30
15.30
4,987
Apr 14, 2026
15.60
16.00
15.55
15.60
14.95
9,738
Apr 13, 2026
15.40
15.50
15.40
15.40
14.76
1,631
Apr 10, 2026
15.00
15.60
15.00
15.40
14.76
5,763
Apr 9, 2026
14.85
15.10
14.85
15.00
14.38
2,415
Apr 8, 2026
15.10
15.10
14.70
14.80
14.18
6,099
Apr 7, 2026
15.00
15.05
14.45
14.45
13.85
6,468
Apr 2, 2026
14.80
15.15
14.80
14.90
14.28
1,920
Apr 1, 2026
14.60
15.10
14.60
15.10
14.47
3,844
Mar 31, 2026
14.25
14.85
14.25
14.60
13.99
2,542
Mar 30, 2026
14.50
14.55
14.20
14.20
13.61
3,051
Mar 27, 2026
14.40
14.55
14.00
14.55
13.94
2,916
Mar 26, 2026
14.50
14.70
14.50
14.55
13.94
756
Mar 25, 2026
14.50
14.65
14.50
14.50
13.90
504
Mar 24, 2026
14.45
14.70
14.10
14.10
13.51
6,459
Mar 23, 2026
14.30
14.35
13.75
14.35
13.75
9,006
Mar 20, 2026
14.90
14.90
14.35
14.35
13.75
2,444
Mar 19, 2026
14.50
14.60
14.15
14.50
13.90
4,581
Mar 18, 2026
14.80
15.00
14.30
14.30
13.70
7,409
Mar 17, 2026
14.60
14.85
14.55
14.65
14.04
4,583
Mar 16, 2026
14.40
14.60
14.40
14.50
13.90
1,395
Mar 13, 2026
14.60
14.60
14.35
14.35
13.75
7,185
Mar 12, 2026
14.45
14.60
14.45
14.50
13.90
5,893
Mar 11, 2026
14.35
14.50
14.30
14.40
13.80
4,357
Mar 10, 2026
14.00
14.55
14.00
14.30
13.70
4,874
Mar 9, 2026
14.25
14.25
13.75
13.85
13.27
7,983
Mar 6, 2026
14.40
14.55
14.25
14.25
13.66
3,947
Mar 5, 2026
14.55
14.60
14.20
14.20
13.61
3,579
Mar 4, 2026
14.15
14.45
14.15
14.25
13.66
2,632
Mar 3, 2026
14.45
14.45
14.05
14.05
13.46
6,507
Mar 2, 2026
14.30
14.50
14.25
14.40
13.80
2,234
Feb 27, 2026
14.50
14.75
14.40
14.40
13.80
5,626
Feb 26, 2026
14.70
14.70
14.30
14.45
13.85
4,168
Feb 25, 2026
14.55
14.60
14.40
14.45
13.85
2,803
Feb 24, 2026
14.75
14.75
14.40
14.45
13.85
3,316
Feb 23, 2026
14.60
14.70
14.50
14.50
13.90
1,756
Feb 20, 2026
14.60
14.85
14.50
14.60
13.99
3,401
Feb 19, 2026
14.35
14.75
14.35
14.60
13.99
3,211
Feb 18, 2026
14.30
14.50
14.25
14.45
13.85
2,444
Feb 17, 2026
14.20
14.40
14.15
14.20
13.61
4,398
Feb 16, 2026
14.30
14.65
14.20
14.20
13.61
4,903
Feb 13, 2026
14.20
14.55
14.20
14.40
13.80
4,185
Feb 12, 2026
14.40
14.45
14.10
14.15
13.56
12,477
Feb 11, 2026
14.50
14.60
14.45
14.45
13.85
2,877
Feb 10, 2026
14.55
14.65
14.50
14.60
13.99
1,165
Feb 9, 2026
14.60
14.75
14.55
14.60
13.99
2,072
Feb 6, 2026
14.60
14.65
14.35
14.45
13.85
4,771
Feb 5, 2026
14.50
14.70
14.30
14.60
13.99
10,585
Feb 4, 2026
14.40
14.55
14.35
14.50
13.90
7,647
Feb 3, 2026
14.35
14.55
14.35
14.35
13.75
2,085
Feb 2, 2026
14.60
14.60
14.30
14.35
13.75
6,956
Jan 30, 2026
14.70
14.70
14.50
14.50
13.90
2,394
Jan 29, 2026
14.80
14.80
14.55
14.60
13.99
2,936
Jan 28, 2026
14.60
15.05
14.60
14.95
14.33
2,378
Jan 27, 2026
14.55
15.15
14.50
15.15
14.52
7,330
Jan 26, 2026
14.70
14.70
14.50
14.65
14.04
2,449
Jan 23, 2026
14.65
14.75
14.55
14.70
14.09
3,891
Jan 22, 2026
14.40
14.65
14.40
14.65
14.04
5,446
Jan 21, 2026
14.10
14.25
14.05
14.25
13.66
3,552
Jan 20, 2026
14.30
14.30
14.00
14.10
13.51
6,489
Jan 19, 2026
14.45
14.50
14.25
14.30
13.70
4,886
Jan 16, 2026
14.65
15.00
14.65
14.75
14.14
3,526
Jan 15, 2026
14.75
14.80
14.60
14.70
14.09
3,300
Jan 14, 2026
14.70
14.95
14.60
14.75
14.14
4,271
Jan 13, 2026
14.85
15.00
14.75
14.75
14.14
2,401
Jan 12, 2026
15.00
15.15
14.80
14.80
14.18
6,189
Jan 9, 2026
14.85
15.05
14.85
14.95
14.33
3,204
Jan 8, 2026
15.05
15.05
14.80
14.85
14.23
3,753
Jan 7, 2026
14.75
15.10
14.75
14.95
14.33
1,597
Jan 5, 2026
14.85
15.10
14.65
14.75
14.14
5,699
Jan 2, 2026
15.10
15.20
14.60
14.85
14.23
12,234
Dec 30, 2025
14.45
15.20
14.45
15.10
14.47
9,377
Dec 29, 2025
13.90
14.55
13.85
14.55
13.94
14,806
Dec 23, 2025
13.95
14.00
13.90
13.90
13.32
10,340
Dec 22, 2025
14.10
14.15
13.80
13.95
13.37
10,807
Dec 19, 2025
14.20
14.20
14.10
14.15
13.56
5,107
Dec 18, 2025
14.30
14.35
14.20
14.20
13.61
5,548
Dec 17, 2025
14.50
14.60
14.30
14.60
13.99
5,232
Dec 16, 2025
14.65
14.65
14.45
14.55
13.94
1,486
Dec 15, 2025
14.45
14.65
14.45
14.65
14.04
1,472
Dec 12, 2025
14.70
14.70
14.50
14.50
13.90
1,461
Dec 11, 2025
14.55
14.70
14.45
14.70
14.09
2,554
Dec 10, 2025
14.50
14.55
14.40
14.55
13.94
2,143
Dec 9, 2025
14.70
14.70
14.50
14.55
13.94
3,209
Dec 8, 2025
14.55
14.65
14.40
14.65
14.04
1,627
Dec 5, 2025
14.50
14.65
14.40
14.55
13.94
3,680
Dec 4, 2025
14.60
14.70
14.50
14.65
14.04
2,066
Dec 3, 2025
14.60
14.60
14.40
14.60
13.99
3,415
Dec 2, 2025
14.75
14.75
14.40
14.60
13.99
1,724
Dec 1, 2025
14.45
14.75
14.45
14.50
13.90
1,985
Nov 28, 2025
14.70
14.75
14.45
14.55
13.94
3,670
Nov 27, 2025
14.75
14.75
14.65
14.70
14.09
876
Nov 26, 2025
14.80
14.85
14.75
14.80
14.18
1,119
Nov 25, 2025
14.60
14.85
14.60
14.70
14.09
1,560
Nov 24, 2025
14.50
14.95
14.50
14.75
14.14
3,873
Nov 21, 2025
14.45
14.50
14.25
14.50
13.90
6,558
Nov 20, 2025
14.25
14.45
14.25
14.45
13.85
2,160
Nov 19, 2025
14.25
14.40
14.25
14.40
13.80
543
Nov 18, 2025
14.55
14.55
14.20
14.40
13.80
3,273
Nov 17, 2025
14.60
14.75
14.50
14.50
13.90
2,639
Nov 14, 2025
14.60
14.65
14.50
14.65
14.04
1,413
Nov 13, 2025
14.45
14.85
14.45
14.65
14.04
1,582
Nov 12, 2025
14.60
14.70
14.45
14.45
13.85
2,881
Nov 11, 2025
14.55
14.85
14.30
14.55
13.94
3,753
Nov 10, 2025
14.50
14.85
14.40
14.65
14.04
3,125
Nov 7, 2025
14.75
14.95
14.50
14.50
13.90
2,362
Nov 6, 2025
14.75
14.90
14.70
14.70
14.09
1,813
Nov 5, 2025
14.75
14.95
14.70
14.75
14.14
1,775
Nov 4, 2025
14.95
14.95
14.65
14.70
14.09
3,505
Nov 3, 2025
14.80
15.00
14.75
14.90
14.28
2,181
Oct 31, 2025
15.05
15.05
14.65
14.80
14.18
2,933
Oct 30, 2025
15.05
15.40
14.95
15.05
14.42
13,158
