Helsinki - Free Realtime Quote
EUR
Raisio plc (RAIKV.HE)
2.2500
-0.0200
(-0.88%)
As of 11:55:02 AM GMT+2. Market Open.
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
Nov 3, 2026
2.2700
2.2700
2.2300
2.2500
2.2500
2,362
Nov 2, 2026
2.2600
2.2700
2.2100
2.2700
2.2700
8,729
Oct 30, 2026
2.2500
2.2600
2.2100
2.2500
2.2500
5,146
Oct 29, 2026
2.2000
2.2400
2.2000
2.2300
2.2300
5,757
Oct 28, 2026
2.2600
2.2600
2.2000
2.2000
2.2000
16,303
Oct 27, 2026
2.2900
2.2900
2.2100
2.2100
2.2100
11,816
Oct 26, 2026
2.2600
2.3000
2.2500
2.2600
2.2600
7,062
Oct 23, 2026
2.2800
2.2800
2.2500
2.2500
2.2500
4,627
Oct 22, 2026
2.3000
2.3000
2.2800
2.2800
2.2800
2,043
Oct 21, 2026
2.2600
2.3200
2.2600
2.3000
2.3000
3,314
Oct 20, 2026
2.2900
2.3000
2.2700
2.2800
2.2800
2,497
Oct 19, 2026
2.3200
2.3200
2.2700
2.3100
2.3100
5,313
Oct 16, 2026
2.2600
2.3300
2.2600
2.2800
2.2800
5,263
Oct 15, 2026
2.2600
2.2900
2.2600
2.2600
2.2600
2,943
Oct 14, 2026
2.2400
2.2800
2.2400
2.2600
2.2600
3,476
Oct 13, 2026
2.2600
2.2900
2.2300
2.2600
2.2600
1,858
Oct 12, 2026
2.2800
2.2900
2.2400
2.2600
2.2600
5,062
Oct 9, 2026
2.2600
2.2800
2.2600
2.2800
2.2800
1,739
Oct 8, 2026
2.2700
2.2800
2.2500
2.2600
2.2600
1,577
Oct 7, 2026
2.2900
2.2900
2.2300
2.2700
2.2700
2,088
Oct 6, 2026
2.2300
2.2800
2.2300
2.2800
2.2800
7,849
Oct 5, 2026
2.2700
2.2700
2.2400
2.2600
2.2600
13,129
Oct 2, 2026
2.2800
2.3000
2.2400
2.3000
2.3000
10,761
Oct 1, 2026
2.2900
2.2900
2.2600
2.2800
2.2800
4,358
Sep 30, 2026
2.2900
2.3100
2.2800
2.3100
2.3100
2,257
Sep 29, 2026
2.2800
2.3000
2.2800
2.2900
2.2900
1,620
Sep 28, 2026
2.2900
2.2900
2.2500
2.2800
2.2800
7,984
Sep 25, 2026
2.2800
2.3000
2.2700
2.2900
2.2900
9,687
Sep 24, 2026
2.2500
2.3000
2.2500
2.2800
2.2800
3,717
Sep 23, 2026
2.3200
2.3200
2.2400
2.2400
2.2400
19,831
Sep 22, 2026
2.3300
2.3700
2.2600
2.2600
2.2600
34,398
Sep 21, 2026
2.3600
2.3700
2.3000
2.3200
2.3200
26,432
Sep 18, 2026
2.3500
2.3800
2.3500
2.3700
2.3700
8,672
Sep 17, 2026
2.4200
2.4600
2.3800
2.4000
2.4000
17,528
Sep 16, 2026
2.4600
2.4600
2.4100
2.4500
2.4500
852
Sep 15, 2026
2.4500
2.4500
2.4100
2.4500
2.4500
6,803
Sep 14, 2026
2.4800
2.4800
2.4100
2.4500
2.4500
6,064
Sep 11, 2026
2.4700
2.4900
2.4500
2.4900
2.4900
5,264
Sep 10, 2026
2.5000
2.5000
2.4600
2.4600
2.4600
3,328
Sep 9, 2026
2.4700
2.5000
2.4600
2.4900
2.4900
8,736
Sep 8, 2026
2.4800
2.5000
2.4600
2.4600
2.4600
2,000
Sep 7, 2026
2.4600
2.5100
2.4600
2.4800
2.4800
11,209
Sep 4, 2026
2.4600
2.4900
2.4500
2.4600
2.4600
1,623
Sep 3, 2026
2.4600
2.5000
2.4600
2.4600
2.4600
6,697
Sep 2, 2026
2.4700
2.4900
2.4600
2.4900
2.4900
1,898
Sep 1, 2026
2.5200
2.5200
2.4700
2.4700
2.4700
4,522
Aug 31, 2026
2.5200
2.5200
2.4800
2.4800
2.4800
1,419
Aug 28, 2026
2.4900
2.5400
2.4900
2.5000
2.5000
5,015
Aug 27, 2026
2.5200
2.5200
2.4800
2.4800
2.4800
2,313
Aug 26, 2026
2.5000
2.5300
2.4900
2.5000
2.5000
1,700
Aug 25, 2026
2.5000
2.5400
2.4900
2.4900
2.4900
3,561
Aug 24, 2026
2.4900
2.5200
2.4700
2.4900
2.4900
4,174
Aug 21, 2026
2.4600
2.5100
2.4600
2.4900
2.4900
1,705
Aug 20, 2026
2.4800
2.5000
2.4600
2.4600
2.4600
24,775
Aug 19, 2026
2.5000
2.5000
2.4600
2.4600
2.4600
9,755
Aug 18, 2026
2.5200
2.5200
2.4800
2.4800
2.4800
958
Aug 17, 2026
2.5100
2.5200
2.4600
2.5200
2.5200
7,496
Aug 14, 2026
2.5600
2.5600
2.5000
2.5000
2.5000
8,460
Aug 13, 2026
2.5400
2.6000
2.5100
2.5100
2.5100
5,797
Aug 12, 2026
2.5800
2.6100
2.5000
2.5500
2.5500
11,804
Aug 11, 2026
2.6000
2.6600
2.6000
2.6100
2.6100
10,820
Aug 10, 2026
2.6600
2.6600
2.6000
2.6000
2.6000
2,141
Aug 7, 2026
2.5700
2.6500
2.5700
2.6500
2.6500
7,572
Aug 6, 2026
2.6600
2.6600
2.5800
2.6300
2.6300
2,977
Aug 5, 2026
2.6000
2.6400
2.5700
2.5800
2.5800
7,364
Aug 4, 2026
2.5700
2.6400
2.5600
2.6000
2.6000
3,497
Aug 3, 2026
2.6500
2.6500
2.5700
2.6000
2.6000
4,996
Jul 31, 2026
2.6300
2.6500
2.5700
2.6500
2.6500
995
Jul 30, 2026
2.6300
2.6300
2.5800
2.6300
2.6300
78
Jul 29, 2026
2.6500
2.6500
2.5900
2.6300
2.6300
537
Jul 28, 2026
2.6000
2.6500
2.5800
2.6500
2.6500
1,293
Jul 27, 2026
2.5700
2.6600
2.5700
2.5900
2.5900
3,597
Jul 24, 2026
2.5700
2.6200
2.5500
2.6100
2.6100
1,565
Jul 23, 2026
2.6000
2.6000
2.5500
2.5700
2.5700
5,044
Jul 22, 2026
2.5800
2.6100
2.5500
2.6100
2.6100
7,581
Jul 21, 2026
2.6000
2.6700
2.5600
2.5900
2.5900
2,542
Jul 20, 2026
2.6000
2.6400
2.5900
2.5900
2.5900
627
Jul 17, 2026
2.6500
2.6500
2.6100
2.6500
2.6500
280
Jul 16, 2026
2.5900
2.6000
2.5900
2.5900
2.5900
1,772
Jul 15, 2026
2.6900
2.6900
2.6000
2.6500
2.6500
2,544
Jul 14, 2026
2.6200
2.6500
2.6100
2.6500
2.6500
2,980
Jul 13, 2026
2.6700
2.6800
2.6000
2.6200
2.6200
5,322
Jul 10, 2026
2.6200
2.6800
2.6100
2.6800
2.6800
4,305
Jul 9, 2026
2.6900
2.6900
2.6300
2.6300
2.6300
889
Jul 8, 2026
2.6600
2.6900
2.6500
2.6900
2.6900
4,183
Jul 7, 2026
2.6900
2.6900
2.6500
2.6500
2.6500
2,094
Jul 6, 2026
2.6500
2.6900
2.6300
2.6900
2.6900
3,992
Jul 3, 2026
2.6500
2.6800
2.6500
2.6700
2.6700
1,139
Jul 2, 2026
2.5900
2.6300
2.5700
2.6100
2.6100
10,691
Jul 1, 2026
2.5900
2.6000
2.5700
2.5800
2.5800
3,837
Jun 30, 2026
2.5900
2.5900
2.5300
2.5700
2.5700
16,497
Jun 29, 2026
2.5300
2.5500
2.5200
2.5400
2.5400
2,535
Jun 26, 2026
2.5200
2.5700
2.5200
2.5400
2.5400
1,649
Jun 25, 2026
2.5600
2.5700
2.5000
2.5400
2.5400
6,564
Jun 24, 2026
2.5200
2.5600
2.5000
2.5400
2.5400
1,210
Jun 23, 2026
2.5100
2.5200
2.4900
2.4900
2.4900
1,704
Jun 22, 2026
2.5200
2.5500
2.5100
2.5100
2.5100
620
Jun 18, 2026
2.5500
2.5500
2.5100
2.5100
2.5100
2,806
Jun 17, 2026
2.5700
2.5700
2.5200
2.5200
2.5200
1,003
Jun 16, 2026
2.5400
2.5800
2.5400
2.5600
2.5600
1,710
Jun 15, 2026
2.5300
2.5500
2.5100
2.5500
2.5500
5,490
Jun 12, 2026
2.5500
2.5900
2.5200
2.5800
2.5800
2,465
Jun 11, 2026
2.5100
2.5800
2.5100
2.5800
2.5800
6,826
Jun 10, 2026
2.5100
2.5300
2.5100
2.5100
2.5100
2,949
Jun 9, 2026
2.5400
2.5400
2.5100
2.5100
2.5100
1,132
Jun 8, 2026
2.5500
2.5500
2.5100
2.5500
2.5500
7,026
Jun 5, 2026
2.5500
2.5600
2.5000
2.5500
2.5500
11,727
Jun 4, 2026
2.6300
2.6300
2.5400
2.5500
2.5500
9,326
Jun 3, 2026
2.6400
2.6400
2.5500
2.5500
2.5500
2,590
Jun 2, 2026
2.5600
2.6000
2.5500
2.5700
2.5700
4,922
Jun 1, 2026
2.6200
2.6400
2.5700
2.6000
2.6000
3,904
May 29, 2026
2.6300
2.6300
2.5700
2.5700
2.5700
2,868
May 28, 2026
2.5900
2.6200
2.5500
2.6200
2.6200
9,786
May 27, 2026
2.5200
2.5900
2.5200
2.5900
2.5900
19,657
May 26, 2026
2.5500
2.6000
2.5100
2.5100
2.5100
7,617
May 25, 2026
2.6100
2.6100
2.5500
2.5600
2.5600
7,492
May 22, 2026
2.5700
2.6300
2.5700
2.6000
2.6000
1,385
May 21, 2026
2.5800
2.6400
2.5500
2.5600
2.5600
1,730
May 20, 2026
2.5500
2.6400
2.5400
2.5800
2.5800
13,010
May 19, 2026
2.5500
2.6000
2.5500
2.5500
2.5500
6,091
May 18, 2026
2.6000
2.6000
2.5500
2.5500
2.5500
1,457
May 15, 2026
2.5800
2.6400
2.5800
2.6000
2.6000
2,708
May 13, 2026
2.6300
2.6300
2.5600
2.5600
2.5600
1,984
May 12, 2026
2.6100
2.6400
2.6000
2.6300
2.6300
7,201
May 11, 2026
2.5900
2.5900
2.5300
2.5300
2.5300
3,492
May 8, 2026
2.6500
2.6600
2.5500
2.5800
2.5800
6,775
May 7, 2026
2.6900
2.6900
2.6100
2.6100
2.6100
2,335
May 6, 2026
2.6100
2.6500
2.6000
2.6500
2.6500
7,403
May 5, 2026
2.6100
2.6400
2.5500
2.6400
2.6400
10,783
May 4, 2026
2.6300
2.6500
2.5800
2.5800
2.5800
3,395
Apr 30, 2026
2.5900
2.6300
2.5900
2.6300
2.6300
760
Apr 29, 2026
2.5600
2.6500
2.5600
2.5900
2.5900
2,114
Apr 28, 2026
2.5300
2.6200
2.5300
2.5700
2.5700
6,606
Apr 27, 2026
2.5600
2.7300
2.5300
2.5300
2.5300
9,830
Apr 24, 2026
2.5400
2.6100
2.5400
2.5900
2.5900
2,660
Apr 23, 2026
2.5600
2.5700
2.5000
2.5300
2.5300
9,702
Apr 22, 2026
2.5700
2.5700
2.5100
2.5600
2.5600
7,486
Apr 21, 2026
2.5100
2.7500
2.5100
2.5700
2.5700
3,626
Apr 20, 2026
2.6000
2.6400
2.6000
2.6000
2.6000
2,613
Apr 17, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
2.8100
2.8100
2.6200
2.6500
2.6500
19,341
Apr 16, 2026
2.8100
2.8300
2.7600
2.8200
2.6700
19,063
Apr 15, 2026
2.7700
2.8100
2.7700
2.7900
2.6416
12,455
Apr 14, 2026
2.7900
2.8100
2.7600
2.7700
2.6227
13,639
Apr 13, 2026
2.7900
2.8000
2.7400
2.7900
2.6416
10,607
Apr 10, 2026
2.7400
2.8100
2.7400
2.7900
2.6416
6,445
Apr 9, 2026
2.6900
2.7500
2.6900
2.7400
2.5943
5,685
Apr 8, 2026
2.7200
2.7500
2.6800
2.7300
2.5848
15,993
Apr 7, 2026
2.7400
2.7400
2.6700
2.7000
2.5564
4,571
Apr 2, 2026
2.7500
2.7500
2.6400
2.7000
2.5564
9,900
Apr 1, 2026
2.7000
2.7000
2.6700
2.6900
2.5469
4,232
Mar 31, 2026
2.7000
2.7000
2.6200
2.6600
2.5185
4,604
Mar 30, 2026
2.6500
2.6900
2.6500
2.6900
2.5469
2,187
Mar 27, 2026
2.6900
2.6900
2.6300
2.6600
2.5185
5,181
Mar 26, 2026
2.6900
2.7000
2.6400
2.6900
2.5469
4,530
Mar 25, 2026
2.6300
2.6900
2.6300
2.6400
2.4996
7,967
Mar 24, 2026
2.6200
2.6500
2.6000
2.6100
2.4712
3,052
Mar 23, 2026
2.6100
2.6500
2.5300
2.6500
2.5090
42,250
Mar 20, 2026
2.6500
2.6500
2.6200
2.6200
2.4806
1,879
Mar 19, 2026
2.6300
2.6700
2.6000
2.6500
2.5090
1,436
Mar 18, 2026
2.6500
2.7000
2.6500
2.6500
2.5090
4,200
Mar 17, 2026
2.6800
2.7000
2.6000
2.6700
2.5280
3,356
Mar 16, 2026
2.6200
2.6900
2.6200
2.6900
2.5469
7,955
Mar 13, 2026
2.6500
2.7100
2.6200
2.6200
2.4806
9,794
Mar 12, 2026
2.6400
2.6700
2.6300
2.6500
2.5090
21,218
Mar 11, 2026
2.6900
2.7100
2.6500
2.6500
2.5090
14,797
Mar 10, 2026
2.6900
2.7500
2.6900
2.6900
2.5469
10,596
Mar 9, 2026
2.7400
2.7400
2.6800
2.7100
2.5659
3,882
Mar 6, 2026
2.7500
2.7600
2.7000
2.7400
2.5943
9,039
Mar 5, 2026
2.7200
2.7500
2.7200
2.7500
2.6037
1,680
Mar 4, 2026
2.7000
2.7500
2.6600
2.7200
2.5753
11,089
Mar 3, 2026
2.6800
2.7300
2.6700
2.7300
2.5848
16,872
Mar 2, 2026
2.7700
2.7700
2.7100
2.7400
2.5943
3,617
Feb 27, 2026
2.7900
2.7900
2.7400
2.7900
2.6416
2,287
Feb 26, 2026
2.7100
2.7700
2.7100
2.7700
2.6227
8,230
Feb 25, 2026
2.8300
2.8300
2.7400
2.7700
2.6227
14,257
Feb 24, 2026
2.7200
2.7700
2.7200
2.7700
2.6227
2,549
Feb 23, 2026
2.7700
2.8000
2.7500
2.7600
2.6132
1,917
Feb 20, 2026
2.7600
2.8000
2.7500
2.7700
2.6227
3,477
Feb 19, 2026
2.7700
2.7700
2.7400
2.7500
2.6037
7,165
Feb 18, 2026
2.7100
2.7800
2.7100
2.7600
2.6132
3,296
Feb 17, 2026
2.7500
2.7700
2.7200
2.7200
2.5753
6,391
Feb 16, 2026
2.7300
2.8000
2.7100
2.7300
2.5848
11,431
Feb 13, 2026
2.7700
2.7700
2.7400
2.7400
2.5943
3,753
Feb 12, 2026
2.7700
2.7800
2.7300
2.7600
2.6132
6,294
Feb 11, 2026
2.8200
2.8200
2.7300
2.7500
2.6037
7,721
Feb 10, 2026
2.7600
2.8300
2.7600
2.8200
2.6700
5,353
Feb 9, 2026
2.7600
2.8000
2.7600
2.8000
2.6511
1,320
Feb 6, 2026
2.7200
2.7600
2.7200
2.7600
2.6132
2,611
Feb 5, 2026
2.7700
2.7700
2.7100
2.7100
2.5659
4,149
Feb 4, 2026
2.7500
2.7800
2.7400
2.7800
2.6321
4,728
Feb 3, 2026
2.7300
2.7500
2.7300
2.7500
2.6037
37,218
Feb 2, 2026
2.7500
2.7500
2.7000
2.7300
2.5848
799
Jan 30, 2026
2.7800
2.7800
2.7300
2.7300
2.5848
1,785
Jan 29, 2026
2.7700
2.7700
2.7300
2.7600
2.6132
2,389
Jan 28, 2026
2.7400
2.7700
2.7400
2.7700
2.6227
4,083
Jan 27, 2026
2.6900
2.7500
2.6800
2.7400
2.5943
6,741
Jan 26, 2026
2.7000
2.7200
2.6800
2.6800
2.5374
6,050
Jan 23, 2026
2.6700
2.7100
2.6700
2.6900
2.5469
3,574
Jan 22, 2026
2.6700
2.7000
2.6600
2.6800
2.5374
10,255
Jan 21, 2026
2.6500
2.6900
2.6200
2.6800
2.5374
11,350
Jan 20, 2026
2.6700
2.6700
2.6500
2.6700
2.5280
2,038
Jan 19, 2026
2.6800
2.6800
2.6200
2.6600
2.5185
5,988
Jan 16, 2026
2.6900
2.7100
2.6800
2.7000
2.5564
10,724
Jan 15, 2026
2.6700
2.7000
2.6700
2.6900
2.5469
12,195
Jan 14, 2026
2.6700
2.6900
2.6700
2.6900
2.5469
594
Jan 13, 2026
2.6800
2.7100
2.6600
2.6800
2.5374
2,734
Jan 12, 2026
2.6900
2.7200
2.6900
2.6900
2.5469
7,004
Jan 9, 2026
2.6900
2.7000
2.6800
2.6900
2.5469
10,117
Jan 8, 2026
2.6900
2.6900
2.6600
2.6900
2.5469
7,172
Jan 7, 2026
2.6900
2.6900
2.6600
2.6800
2.5374
1,240
Jan 5, 2026
2.8200
2.8200
2.6600
2.6900
2.5469
3,634
Jan 2, 2026
2.6000
2.6900
2.6000
2.6900
2.5469
13,263
Dec 30, 2025
2.6200
2.6400
2.6000
2.6000
2.4617
25,587
Dec 29, 2025
2.5900
2.6400
2.5900
2.6100
2.4712
10,653
Dec 23, 2025
2.5700
2.6100
2.5700
2.5800
2.4428
11,433
Dec 22, 2025
2.5600
2.6000
2.5600
2.5700
2.4333
7,261
Dec 19, 2025
2.4900
2.6200
2.4700
2.6100
2.4712
2,575
Dec 18, 2025
2.6600
2.6600
2.5800
2.6100
2.4712
3,846
Dec 17, 2025
2.6100
2.6300
2.6000
2.6200
2.4806
2,031
Dec 16, 2025
2.6000
2.6500
2.5800
2.6100
2.4712
7,103
Dec 15, 2025
2.6400
2.6500
2.5900
2.6200
2.4806
2,064
Dec 12, 2025
2.6400
2.6500
2.6100
2.6200
2.4806
4,943
Dec 11, 2025
2.6000
2.6400
2.5700
2.6400
2.4996
6,486
Dec 10, 2025
2.6100
2.6100
2.5700
2.5700
2.4333
15,612
Dec 9, 2025
2.5900
2.6100
2.5700
2.6000
2.4617
2,777
Dec 8, 2025
2.5700
2.6200
2.5700
2.5900
2.4522
2,277
Dec 5, 2025
2.5600
2.5900
2.5600
2.5700
2.4333
8,666
Dec 4, 2025
2.5500
2.5900
2.5400
2.5900
2.4522
4,761
Dec 3, 2025
2.6000
2.6000
2.5500
2.5700
2.4333
1,259
Dec 2, 2025
2.6000
2.6200
2.5600
2.6000
2.4617
2,508
Dec 1, 2025
2.6300
2.6300
2.5700
2.6000
2.4617
4,486
Nov 28, 2025
2.5900
2.6200
2.5300
2.6100
2.4712
6,009
Nov 27, 2025
2.6200
2.6200
2.5600
2.6000
2.4617
5,259
Nov 26, 2025
2.6000
2.6100
2.5700
2.6100
2.4712
4,940
Nov 25, 2025
2.5900
2.6000
2.5800
2.6000
2.4617
3,238
Nov 24, 2025
2.5500
2.5700
2.5500
2.5600
2.4238
5,385
Nov 21, 2025
2.5400
2.5700
2.5400
2.5500
2.4144
1,813
Nov 20, 2025
2.5100
2.5900
2.5100
2.5900
2.4522
3,012
Nov 19, 2025
2.5100
2.5300
2.5100
2.5300
2.3954
661
Nov 18, 2025
2.5800
2.5800
2.4900
2.4900
2.3576
10,885
Nov 17, 2025
2.5700
2.5700
2.5200
2.5600
2.4238
3,106
Nov 14, 2025
2.5400
2.5800
2.5300
2.5300
2.3954
2,517
Nov 13, 2025
2.5700
2.5900
2.5500
2.5800
2.4428
4,084
Nov 12, 2025
2.6000
2.6200
2.5400
2.5400
2.4049
8,017
Nov 11, 2025
2.6300
2.6300
2.5400
2.5800
2.4428
17,509
Nov 10, 2025
2.4900
2.6300
2.4800
2.6300
2.4901
6,979
Nov 7, 2025
2.5100
2.5100
2.4600
2.4800
2.3481
9,148
Nov 6, 2025
2.5200
2.5200
2.4800
2.4800
2.3481
2,223
Nov 5, 2025
2.4400
2.5100
2.4400
2.5100
2.3765
7,808
Nov 4, 2025
2.4700
2.4900
2.4600
2.4900
2.3576
2,326
Nov 3, 2025
2.4900
2.5200
2.4700
2.4700
2.3386
5,571
