Helsinki - Delayed Quote
EUR
Raisio plc (RAIVV.HE)
2.2500
+0.0350
(+1.58%)
At close: October 30 at 6:29:42 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
2.2250
2.2550
2.2150
2.2500
2.2500
101,862
Oct 29, 2026
2.2300
2.2400
2.2150
2.2150
2.2150
111,708
Oct 28, 2026
2.2350
2.2350
2.2150
2.2150
2.2150
68,818
Oct 27, 2026
2.2650
2.2650
2.2300
2.2300
2.2300
176,447
Oct 26, 2026
2.2750
2.2900
2.2600
2.2700
2.2700
109,061
Oct 23, 2026
2.2900
2.2900
2.2600
2.2750
2.2750
92,402
Oct 22, 2026
2.2600
2.2850
2.2600
2.2750
2.2750
83,183
Oct 21, 2026
2.3050
2.3100
2.2550
2.2650
2.2650
131,814
Oct 20, 2026
2.3100
2.3200
2.2900
2.3000
2.3000
155,523
Oct 19, 2026
2.3000
2.3150
2.2950
2.3150
2.3150
87,272
Oct 16, 2026
2.2800
2.3200
2.2750
2.3100
2.3100
186,468
Oct 15, 2026
2.2550
2.2850
2.2550
2.2750
2.2750
275,609
Oct 14, 2026
2.2400
2.2650
2.2400
2.2600
2.2600
84,947
Oct 13, 2026
2.2650
2.2750
2.2350
2.2400
2.2400
137,782
Oct 12, 2026
2.2650
2.2700
2.2450
2.2700
2.2700
128,017
Oct 9, 2026
2.2600
2.2800
2.2600
2.2650
2.2650
76,396
Oct 8, 2026
2.2650
2.2650
2.2400
2.2600
2.2600
96,409
Oct 7, 2026
2.2550
2.2650
2.2450
2.2600
2.2600
106,978
Oct 6, 2026
2.2200
2.3000
2.2200
2.2550
2.2550
319,146
Oct 5, 2026
2.2150
2.2400
2.2150
2.2150
2.2150
118,424
Oct 2, 2026
2.2400
2.2500
2.2100
2.2100
2.2100
187,895
Oct 1, 2026
2.2700
2.2700
2.2300
2.2300
2.2300
180,634
Sep 30, 2026
2.2700
2.3100
2.2700
2.2750
2.2750
148,845
Sep 29, 2026
2.2600
2.2800
2.2500
2.2700
2.2700
143,332
Sep 28, 2026
2.2800
2.2900
2.2600
2.2600
2.2600
174,163
Sep 25, 2026
2.2700
2.2950
2.2650
2.2700
2.2700
213,696
Sep 24, 2026
2.2700
2.2850
2.2550
2.2650
2.2650
147,305
Sep 23, 2026
2.2950
2.3150
2.2650
2.2650
2.2650
204,796
Sep 22, 2026
2.3150
2.3250
2.2850
2.2850
2.2850
181,121
Sep 21, 2026
2.3350
2.3350
2.3000
2.3050
2.3050
148,226
Sep 18, 2026
2.3600
2.3600
2.3250
2.3250
2.3250
322,622
Sep 17, 2026
2.4150
2.4300
2.3550
2.3550
2.3550
359,955
Sep 16, 2026
2.4150
2.4300
2.4100
2.4150
2.4150
107,473
Sep 15, 2026
2.4000
2.4300
2.4000
2.4150
2.4150
135,646
Sep 14, 2026
2.4200
2.4250
2.4000
2.4000
2.4000
142,273
Sep 11, 2026
2.4450
2.4500
2.4300
2.4300
2.4300
70,105
Sep 10, 2026
2.4400
2.4500
2.4300
2.4300
2.4300
123,656
Sep 9, 2026
2.4550
2.4750
2.4300
2.4350
2.4350
139,727
Sep 8, 2026
2.4600
2.4700
2.4450
2.4500
2.4500
187,093
Sep 7, 2026
2.4750
2.4850
2.4600
2.4600
2.4600
107,142
Sep 4, 2026
2.4650
2.4850
2.4600
2.4750
2.4750
86,909
Sep 3, 2026
2.4700
2.4850
2.4600
2.4650
2.4650
103,924
Sep 2, 2026
2.4600
2.4750
2.4500
2.4700
2.4700
110,050
Sep 1, 2026
2.4600
2.4750
2.4550
2.4650
2.4650
34,685
Aug 31, 2026
2.4850
2.5000
2.4500
2.4550
2.4550
364,196
Aug 28, 2026
2.4900
2.5000
2.4800
2.4850
2.4850
118,154
Aug 27, 2026
2.5000
2.5000
2.4800
2.4850
2.4850
39,358
Aug 26, 2026
2.4850
2.5050
2.4850
2.5000
2.5000
50,609
Aug 25, 2026
2.4900
2.5000
2.4800
2.4850
2.4850
112,013
Aug 24, 2026
2.4950
2.5000
2.4800
2.4900
2.4900
87,798
Aug 21, 2026
2.4700
2.4950
2.4650
2.4950
2.4950
57,165
Aug 20, 2026
2.4550
2.4850
2.4550
2.4750
2.4750
97,261
Aug 19, 2026
2.4650
2.4700
2.4500
2.4550
2.4550
128,903
Aug 18, 2026
2.4650
2.4900
2.4650
2.4650
2.4650
103,998
Aug 17, 2026
2.4900
2.4950
2.4650
2.4700
2.4700
147,186
Aug 14, 2026
2.5200
2.5200
2.4850
2.4900
2.4900
168,158
Aug 13, 2026
2.4700
2.5200
2.4650
2.4950
2.4950
111,331
Aug 12, 2026
2.5300
2.5300
2.4500
2.4700
2.4700
474,795
Aug 11, 2026
2.5950
2.6200
2.5900
2.6000
2.6000
69,221
Aug 10, 2026
2.5950
2.6150
2.5900
2.5950
2.5950
58,209
Aug 7, 2026
2.5950
2.6200
2.5850
2.5950
2.5950
66,839
Aug 6, 2026
2.5900
2.6200
2.5900
2.5950
2.5950
46,399
Aug 5, 2026
2.6050
2.6300
2.5700
2.5700
2.5700
82,695
Aug 4, 2026
2.5850
2.6100
2.5650
2.5700
2.5700
177,103
Aug 3, 2026
2.5800
2.6000
2.5600
2.5800
2.5800
67,734
Jul 31, 2026
2.5850
2.6000
2.5750
2.5750
2.5750
37,912
Jul 30, 2026
2.5900
2.6200
2.5650
2.5650
2.5650
54,980
Jul 29, 2026
2.6050
2.6200
2.5750
2.5950
2.5950
43,572
Jul 28, 2026
2.5900
2.6100
2.5800
2.6050
2.6050
70,784
Jul 27, 2026
2.5650
2.5950
2.5650
2.5950
2.5950
34,245
Jul 24, 2026
2.5400
2.5700
2.5400
2.5600
2.5600
26,922
Jul 23, 2026
2.5800
2.5900
2.5400
2.5400
2.5400
62,373
Jul 22, 2026
2.5950
2.6100
2.5750
2.5800
2.5800
42,086
Jul 21, 2026
2.6050
2.6100
2.5700
2.5950
2.5950
42,415
Jul 20, 2026
2.6150
2.6250
2.6000
2.6150
2.6150
53,542
Jul 17, 2026
2.6050
2.6200
2.5750
2.6150
2.6150
30,214
Jul 16, 2026
2.6000
2.6100
2.5750
2.6050
2.6050
26,176
Jul 15, 2026
2.5800
2.6000
2.5650
2.5950
2.5950
27,408
Jul 14, 2026
2.6400
2.6400
2.5550
2.5800
2.5800
53,308
Jul 13, 2026
2.6050
2.6050
2.5800
2.5900
2.5900
31,068
Jul 10, 2026
2.6400
2.6500
2.5950
2.6050
2.6050
35,883
Jul 9, 2026
2.6150
2.6400
2.6150
2.6300
2.6300
51,177
Jul 8, 2026
2.6300
2.6350
2.6000
2.6200
2.6200
54,195
Jul 7, 2026
2.6300
2.6500
2.6300
2.6400
2.6400
58,852
Jul 6, 2026
2.6300
2.6600
2.6100
2.6350
2.6350
149,756
Jul 3, 2026
2.6250
2.6500
2.6100
2.6300
2.6300
56,160
Jul 2, 2026
2.5600
2.6250
2.5550
2.6250
2.6250
128,748
Jul 1, 2026
2.5550
2.5700
2.5450
2.5700
2.5700
39,495
Jun 30, 2026
2.5650
2.5750
2.5400
2.5550
2.5550
68,200
Jun 29, 2026
2.5250
2.5700
2.5250
2.5650
2.5650
84,673
Jun 26, 2026
2.5350
2.5550
2.5200
2.5400
2.5400
45,695
Jun 25, 2026
2.5100
2.5600
2.5100
2.5350
2.5350
109,984
Jun 24, 2026
2.4950
2.5200
2.4900
2.5150
2.5150
55,713
Jun 23, 2026
2.5100
2.5150
2.4800
2.4950
2.4950
48,549
Jun 22, 2026
2.5000
2.5400
2.4850
2.5150
2.5150
99,669
Jun 18, 2026
2.4950
2.5000
2.4700
2.4800
2.4800
62,342
Jun 17, 2026
2.5100
2.5200
2.4850
2.5000
2.5000
57,434
Jun 16, 2026
2.5400
2.5550
2.5050
2.5100
2.5100
59,863
Jun 15, 2026
2.5300
2.5500
2.5150
2.5250
2.5250
49,581
Jun 12, 2026
2.5550
2.5600
2.5050
2.5100
2.5100
100,254
Jun 11, 2026
2.5200
2.5600
2.5200
2.5450
2.5450
84,008
Jun 10, 2026
2.5050
2.5350
2.5000
2.5200
2.5200
62,124
Jun 9, 2026
2.5050
2.5250
2.5050
2.5100
2.5100
28,160
Jun 8, 2026
2.5100
2.5250
2.5000
2.5050
2.5050
61,623
Jun 5, 2026
2.5250
2.5350
2.5100
2.5150
2.5150
28,535
Jun 4, 2026
2.5350
2.5400
2.5200
2.5250
2.5250
59,917
Jun 3, 2026
2.5250
2.5500
2.5150
2.5200
2.5200
42,732
Jun 2, 2026
2.5400
2.5450
2.5200
2.5300
2.5300
61,959
Jun 1, 2026
2.5800
2.5800
2.5200
2.5200
2.5200
67,343
May 29, 2026
2.5700
2.5850
2.5500
2.5750
2.5750
134,561
May 28, 2026
2.5850
2.5850
2.5600
2.5750
2.5750
45,641
May 27, 2026
2.5400
2.5900
2.5350
2.5750
2.5750
78,734
May 26, 2026
2.5450
2.5600
2.5300
2.5300
2.5300
87,000
May 25, 2026
2.5600
2.5650
2.5350
2.5350
2.5350
60,928
May 22, 2026
2.5400
2.5650
2.5350
2.5400
2.5400
148,175
May 21, 2026
2.5900
2.5950
2.5450
2.5450
2.5450
169,977
May 20, 2026
2.5400
2.6000
2.5300
2.5850
2.5850
102,618
May 19, 2026
2.5350
2.5650
2.5300
2.5400
2.5400
95,439
May 18, 2026
2.5650
2.5650
2.5350
2.5350
2.5350
81,035
May 15, 2026
2.5150
2.5900
2.5150
2.5750
2.5750
153,052
May 13, 2026
2.5950
2.6000
2.5050
2.5100
2.5100
191,224
May 12, 2026
2.6000
2.6500
2.5500
2.5750
2.5750
207,014
May 11, 2026
2.5000
2.5250
2.4550
2.5100
2.5100
189,043
May 8, 2026
2.5350
2.5450
2.5000
2.5050
2.5050
108,254
May 7, 2026
2.6200
2.6200
2.5350
2.5350
2.5350
118,439
May 6, 2026
2.5800
2.6250
2.5650
2.6100
2.6100
161,179
May 5, 2026
2.5350
2.5750
2.5350
2.5600
2.5600
74,152
May 4, 2026
2.5600
2.5700
2.5300
2.5300
2.5300
79,970
Apr 30, 2026
2.5400
2.5600
2.5350
2.5500
2.5500
61,373
Apr 29, 2026
2.5550
2.5700
2.5400
2.5450
2.5450
46,140
Apr 28, 2026
2.5150
2.5750
2.5150
2.5400
2.5400
101,794
Apr 27, 2026
2.5200
2.5400
2.5150
2.5150
2.5150
65,970
Apr 24, 2026
2.5100
2.5400
2.5100
2.5250
2.5250
67,426
Apr 23, 2026
2.5100
2.5300
2.4900
2.5100
2.5100
88,521
Apr 22, 2026
2.5000
2.5400
2.4850
2.5050
2.5050
110,036
Apr 21, 2026
2.5000
2.5250
2.4850
2.4850
2.4850
102,439
Apr 20, 2026
2.5500
2.5500
2.4900
2.4900
2.4900
201,951
Apr 17, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
2.5850
2.6000
2.5500
2.5500
2.5500
457,378
Apr 16, 2026
2.7600
2.7700
2.7300
2.7450
2.5950
272,416
Apr 15, 2026
2.7700
2.8050
2.7500
2.7500
2.5997
311,185
Apr 14, 2026
2.7700
2.8000
2.7700
2.7700
2.6186
207,555
Apr 13, 2026
2.7900
2.8050
2.7700
2.7700
2.6186
172,323
Apr 10, 2026
2.7500
2.8100
2.7500
2.7900
2.6375
173,297
Apr 9, 2026
2.7200
2.7550
2.7000
2.7400
2.5903
112,681
Apr 8, 2026
2.7500
2.7500
2.6850
2.7100
2.5619
168,374
Apr 7, 2026
2.6850
2.7500
2.6600
2.6600
2.5146
160,387
Apr 2, 2026
2.6800
2.6900
2.6500
2.6800
2.5336
149,382
Apr 1, 2026
2.6700
2.7150
2.6700
2.7000
2.5525
51,884
Mar 31, 2026
2.6900
2.7050
2.6550
2.6600
2.5146
76,520
Mar 30, 2026
2.6600
2.7000
2.6400
2.6750
2.5288
79,544
Mar 27, 2026
2.7000
2.7000
2.6400
2.6600
2.5146
54,303
Mar 26, 2026
2.6700
2.7050
2.6700
2.6950
2.5477
53,079
Mar 25, 2026
2.6400
2.7100
2.6400
2.6750
2.5288
61,088
Mar 24, 2026
2.6550
2.6600
2.6300
2.6450
2.5005
72,239
Mar 23, 2026
2.6150
2.7000
2.5600
2.6750
2.5288
293,846
Mar 20, 2026
2.6400
2.6600
2.6200
2.6200
2.4768
56,632
Mar 19, 2026
2.6750
2.6750
2.6400
2.6400
2.4957
57,209
Mar 18, 2026
2.6800
2.6950
2.6600
2.6800
2.5336
53,194
Mar 17, 2026
2.6450
2.7100
2.6450
2.6800
2.5336
105,850
Mar 16, 2026
2.6450
2.6700
2.6450
2.6450
2.5005
145,313
Mar 13, 2026
2.6450
2.6800
2.6400
2.6500
2.5052
79,702
Mar 12, 2026
2.6650
2.6650
2.6400
2.6600
2.5146
84,968
Mar 11, 2026
2.7000
2.7050
2.6500
2.6550
2.5099
135,610
Mar 10, 2026
2.7250
2.7500
2.6900
2.7000
2.5525
109,669
Mar 9, 2026
2.7000
2.7250
2.6850
2.7100
2.5619
203,339
Mar 6, 2026
2.7600
2.7600
2.7200
2.7600
2.6092
88,448
Mar 5, 2026
2.7450
2.7550
2.7400
2.7500
2.5997
49,271
Mar 4, 2026
2.7100
2.7750
2.7100
2.7450
2.5950
55,384
Mar 3, 2026
2.7350
2.7350
2.7000
2.7250
2.5761
78,583
Mar 2, 2026
2.7500
2.7800
2.7350
2.7400
2.5903
56,539
Feb 27, 2026
2.7600
2.8000
2.7550
2.8000
2.6470
65,478
Feb 26, 2026
2.7700
2.7800
2.7450
2.7600
2.6092
138,679
Feb 25, 2026
2.7850
2.7950
2.7550
2.7650
2.6139
76,158
Feb 24, 2026
2.7500
2.7900
2.7400
2.7700
2.6186
42,749
Feb 23, 2026
2.7650
2.7700
2.7400
2.7450
2.5950
51,937
Feb 20, 2026
2.7650
2.7900
2.7500
2.7650
2.6139
49,894
Feb 19, 2026
2.7500
2.7750
2.7450
2.7650
2.6139
39,909
Feb 18, 2026
2.7500
2.7850
2.7500
2.7550
2.6045
59,434
Feb 17, 2026
2.7900
2.7900
2.7500
2.7550
2.6045
65,121
Feb 16, 2026
2.7600
2.7850
2.7600
2.7850
2.6328
55,682
Feb 13, 2026
2.7700
2.7750
2.7300
2.7650
2.6139
65,353
Feb 12, 2026
2.7950
2.8000
2.7400
2.7400
2.5903
110,297
Feb 11, 2026
2.7450
2.8200
2.7300
2.7550
2.6045
183,124
Feb 10, 2026
2.7950
2.8350
2.7850
2.8100
2.6564
89,383
Feb 9, 2026
2.7700
2.8000
2.7500
2.7950
2.6423
92,431
Feb 6, 2026
2.7450
2.7650
2.7250
2.7600
2.6092
31,644
Feb 5, 2026
2.7900
2.7900
2.7000
2.7000
2.5525
61,898
Feb 4, 2026
2.7600
2.7900
2.7600
2.7750
2.6234
65,768
Feb 3, 2026
2.7250
2.7600
2.7250
2.7600
2.6092
95,267
Feb 2, 2026
2.7400
2.7450
2.7100
2.7250
2.5761
38,267
Jan 30, 2026
2.7650
2.7800
2.7400
2.7400
2.5903
33,229
Jan 29, 2026
2.7650
2.7800
2.7500
2.7550
2.6045
49,790
Jan 28, 2026
2.7500
2.7900
2.7500
2.7500
2.5997
111,644
Jan 27, 2026
2.7200
2.7650
2.6850
2.7500
2.5997
113,118
Jan 26, 2026
2.7200
2.7300
2.6800
2.6950
2.5477
127,482
Jan 23, 2026
2.7150
2.7200
2.6950
2.7200
2.5714
78,147
Jan 22, 2026
2.6850
2.7200
2.6800
2.7100
2.5619
102,182
Jan 21, 2026
2.6750
2.7000
2.6450
2.6600
2.5146
71,003
Jan 20, 2026
2.6600
2.6800
2.6550
2.6650
2.5194
73,082
Jan 19, 2026
2.6500
2.6800
2.6450
2.6600
2.5146
133,852
Jan 16, 2026
2.7050
2.7100
2.6900
2.7000
2.5525
91,481
Jan 15, 2026
2.6950
2.7150
2.6800
2.7100
2.5619
97,816
Jan 14, 2026
2.6950
2.7000
2.6700
2.6950
2.5477
239,399
Jan 13, 2026
2.7100
2.7100
2.6750
2.6900
2.5430
54,207
Jan 12, 2026
2.7150
2.7200
2.6950
2.7000
2.5525
42,119
Jan 9, 2026
2.7000
2.7200
2.7000
2.7200
2.5714
50,112
Jan 8, 2026
2.6900
2.7100
2.6700
2.6850
2.5383
73,027
Jan 7, 2026
2.7000
2.7050
2.6800
2.6950
2.5477
88,898
Jan 5, 2026
2.6950
2.7050
2.6750
2.7050
2.5572
101,829
Jan 2, 2026
2.6150
2.7000
2.6150
2.6900
2.5430
87,663
Dec 30, 2025
2.6250
2.6450
2.6200
2.6350
2.4910
75,236
Dec 29, 2025
2.6050
2.6400
2.5950
2.6350
2.4910
119,606
Dec 23, 2025
2.5900
2.6200
2.5900
2.6050
2.4627
79,083
Dec 22, 2025
2.6050
2.6050
2.5700
2.5950
2.4532
71,021
Dec 19, 2025
2.5900
2.6300
2.5900
2.6100
2.4674
74,627
Dec 18, 2025
2.6200
2.6300
2.5950
2.6050
2.4627
89,849
Dec 17, 2025
2.6250
2.6250
2.6100
2.6100
2.4674
44,211
Dec 16, 2025
2.6300
2.6300
2.6050
2.6100
2.4674
63,045
Dec 15, 2025
2.6500
2.6500
2.6150
2.6200
2.4768
190,515
Dec 12, 2025
2.6500
2.6600
2.6200
2.6500
2.5052
64,354
Dec 11, 2025
2.5950
2.6500
2.5950
2.6450
2.5005
204,725
Dec 10, 2025
2.5950
2.6100
2.5800
2.5850
2.4437
73,071
Dec 9, 2025
2.6000
2.6100
2.5800
2.5950
2.4532
31,430
Dec 8, 2025
2.5850
2.6150
2.5800
2.5850
2.4437
90,122
Dec 5, 2025
2.5900
2.6000
2.5800
2.6000
2.4579
47,695
Dec 4, 2025
2.6000
2.6000
2.5500
2.5950
2.4532
88,370
Dec 3, 2025
2.6050
2.6050
2.5650
2.5750
2.4343
73,413
Dec 2, 2025
2.6200
2.6200
2.5850
2.6000
2.4579
254,724
Dec 1, 2025
2.6200
2.6200
2.5900
2.6150
2.4721
46,300
Nov 28, 2025
2.6100
2.6400
2.5900
2.6200
2.4768
144,152
Nov 27, 2025
2.6250
2.6250
2.5850
2.6100
2.4674
121,611
Nov 26, 2025
2.6150
2.6200
2.5800
2.6150
2.4721
57,492
Nov 25, 2025
2.5950
2.6150
2.5850
2.6150
2.4721
69,668
Nov 24, 2025
2.5800
2.6000
2.5650
2.5950
2.4532
56,153
Nov 21, 2025
2.5850
2.5900
2.5450
2.5900
2.4485
40,797
Nov 20, 2025
2.5600
2.5950
2.5350
2.5900
2.4485
28,883
Nov 19, 2025
2.5150
2.5650
2.5150
2.5650
2.4248
384,549
Nov 18, 2025
2.5500
2.5500
2.5100
2.5200
2.3823
60,233
Nov 17, 2025
2.5650
2.5650
2.5300
2.5550
2.4154
64,526
Nov 14, 2025
2.5750
2.6000
2.5500
2.5650
2.4248
67,816
Nov 13, 2025
2.5600
2.5950
2.5550
2.5850
2.4437
92,160
Nov 12, 2025
2.6050
2.6250
2.5450
2.5600
2.4201
94,206
Nov 11, 2025
2.6300
2.6600
2.5650
2.5750
2.4343
106,455
Nov 10, 2025
2.4950
2.5700
2.4950
2.5500
2.4107
74,884
Nov 7, 2025
2.5000
2.5200
2.4850
2.4850
2.3492
54,953
Nov 6, 2025
2.5150
2.5200
2.4950
2.5050
2.3681
73,626
Nov 5, 2025
2.4700
2.5200
2.4700
2.5100
2.3728
52,870
Nov 4, 2025
2.5000
2.5000
2.4700
2.4850
2.3492
47,020
Nov 3, 2025
2.5150
2.5250
2.4900
2.4950
2.3587
71,945
Oct 31, 2025
2.5100
2.5350
2.5050
2.5150
2.3776
56,973
Oct 30, 2025
2.5200
2.5450
2.5000
2.5100
2.3728
85,864
