Raute Oyj (RAUTE.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 05:56PM EEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.00 | 10.30 | 9.98 | 10.30 | 10.30 | 3,439 |
| 25 Apr 2024 | 10.20 | 10.25 | 10.00 | 10.00 | 10.00 | 1,824 |
| 24 Apr 2024 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | 2,610 |
| 23 Apr 2024 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | 1,250 |
| 22 Apr 2024 | 10.30 | 10.40 | 10.25 | 10.40 | 10.40 | 1,033 |
| 19 Apr 2024 | 10.35 | 10.55 | 10.30 | 10.40 | 10.40 | 1,804 |
| 18 Apr 2024 | 10.60 | 10.60 | 10.45 | 10.55 | 10.55 | 580 |
| 17 Apr 2024 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 1,055 |
| 16 Apr 2024 | 10.45 | 10.55 | 10.40 | 10.55 | 10.55 | 518 |
| 15 Apr 2024 | 10.70 | 10.75 | 10.35 | 10.65 | 10.65 | 907 |
| 12 Apr 2024 | 10.50 | 10.80 | 10.35 | 10.65 | 10.65 | 3,591 |
| 11 Apr 2024 | 10.50 | 10.50 | 10.30 | 10.45 | 10.45 | 702 |
| 10 Apr 2024 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 1,001 |
| 09 Apr 2024 | 10.25 | 10.40 | 10.25 | 10.30 | 10.30 | 1,557 |
| 08 Apr 2024 | 10.50 | 10.50 | 10.20 | 10.25 | 10.25 | 2,462 |
| 05 Apr 2024 | 10.40 | 10.45 | 10.35 | 10.40 | 10.40 | 1,080 |
| 05 Apr 2024 | 0.1 Dividend | |||||
| 04 Apr 2024 | 10.25 | 10.50 | 10.25 | 10.40 | 10.30 | 3,221 |
| 03 Apr 2024 | 10.35 | 10.35 | 10.15 | 10.30 | 10.20 | 1,473 |
| 02 Apr 2024 | 10.25 | 10.40 | 10.20 | 10.35 | 10.25 | 2,041 |
| 28 Mar 2024 | 10.25 | 10.30 | 10.25 | 10.25 | 10.15 | 1,186 |
| 27 Mar 2024 | 10.40 | 10.40 | 10.20 | 10.20 | 10.10 | 2,465 |
| 26 Mar 2024 | 10.45 | 10.45 | 10.35 | 10.45 | 10.35 | 1,031 |
| 25 Mar 2024 | 10.40 | 10.50 | 10.20 | 10.50 | 10.40 | 7,382 |
| 22 Mar 2024 | 10.70 | 10.70 | 10.30 | 10.55 | 10.45 | 2,807 |
| 21 Mar 2024 | 10.50 | 10.75 | 10.50 | 10.70 | 10.60 | 810 |
| 20 Mar 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.40 | 708 |
| 19 Mar 2024 | 10.80 | 10.80 | 10.30 | 10.45 | 10.35 | 194 |
| 18 Mar 2024 | 10.25 | 10.65 | 10.25 | 10.40 | 10.30 | 1,728 |
| 15 Mar 2024 | 10.45 | 10.45 | 10.25 | 10.25 | 10.15 | 702 |
| 14 Mar 2024 | 10.45 | 10.45 | 10.35 | 10.45 | 10.35 | 755 |
| 13 Mar 2024 | 10.70 | 10.70 | 10.35 | 10.50 | 10.40 | 1,984 |
| 12 Mar 2024 | 10.40 | 10.70 | 10.30 | 10.70 | 10.60 | 1,901 |
| 11 Mar 2024 | 10.60 | 10.80 | 10.40 | 10.40 | 10.30 | 1,409 |
| 08 Mar 2024 | 10.50 | 10.60 | 10.45 | 10.60 | 10.50 | 928 |
| 07 Mar 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.70 | 647 |
| 06 Mar 2024 | 10.60 | 10.80 | 10.30 | 10.60 | 10.50 | 4,104 |
| 05 Mar 2024 | 10.80 | 10.80 | 10.25 | 10.80 | 10.70 | 3,351 |
| 04 Mar 2024 | 10.85 | 10.85 | 10.45 | 10.60 | 10.50 | 312 |
| 01 Mar 2024 | 10.95 | 10.95 | 10.60 | 10.85 | 10.75 | 699 |
| 29 Feb 2024 | 10.90 | 10.95 | 10.70 | 10.95 | 10.84 | 1,053 |
| 28 Feb 2024 | 11.15 | 11.15 | 11.00 | 11.00 | 10.89 | 969 |
| 27 Feb 2024 | 11.00 | 11.25 | 10.70 | 11.00 | 10.89 | 9,703 |
| 26 Feb 2024 | 11.10 | 11.10 | 11.00 | 11.10 | 10.99 | 358 |
| 23 Feb 2024 | 11.35 | 11.45 | 11.10 | 11.10 | 10.99 | 1,810 |
| 22 Feb 2024 | 11.00 | 11.30 | 11.00 | 11.30 | 11.19 | 3,657 |
| 21 Feb 2024 | 10.65 | 11.15 | 10.65 | 10.95 | 10.84 | 4,124 |
| 20 Feb 2024 | 10.55 | 11.30 | 10.25 | 10.50 | 10.40 | 9,467 |
| 19 Feb 2024 | 10.60 | 10.65 | 10.40 | 10.55 | 10.45 | 551 |
| 16 Feb 2024 | 10.45 | 10.85 | 10.20 | 10.65 | 10.55 | 3,913 |
| 15 Feb 2024 | 10.90 | 10.90 | 10.20 | 10.50 | 10.40 | 8,184 |
| 14 Feb 2024 | 11.65 | 11.65 | 11.00 | 11.00 | 10.89 | 1,836 |
| 13 Feb 2024 | 11.70 | 11.80 | 11.20 | 11.65 | 11.54 | 5,413 |
| 12 Feb 2024 | 11.40 | 11.70 | 11.30 | 11.65 | 11.54 | 6,925 |
| 09 Feb 2024 | 11.40 | 11.50 | 11.00 | 11.40 | 11.29 | 1,462 |
| 08 Feb 2024 | 10.90 | 11.40 | 10.80 | 11.40 | 11.29 | 1,581 |
| 07 Feb 2024 | 11.15 | 11.15 | 10.90 | 10.90 | 10.80 | 621 |
| 06 Feb 2024 | 11.00 | 11.20 | 10.80 | 11.15 | 11.04 | 3,971 |
| 05 Feb 2024 | 11.50 | 11.50 | 10.95 | 10.95 | 10.84 | 6,892 |
| 02 Feb 2024 | 11.40 | 11.45 | 11.30 | 11.40 | 11.29 | 3,062 |
| 01 Feb 2024 | 11.20 | 11.40 | 11.10 | 11.40 | 11.29 | 2,183 |
| 31 Jan 2024 | 11.30 | 11.30 | 11.20 | 11.20 | 11.09 | 1,654 |
| 30 Jan 2024 | 11.20 | 11.30 | 11.05 | 11.15 | 11.04 | 2,600 |
| 29 Jan 2024 | 11.05 | 11.20 | 11.00 | 11.20 | 11.09 | 828 |
| 26 Jan 2024 | 10.80 | 11.05 | 10.80 | 11.05 | 10.94 | 263 |
| 25 Jan 2024 | 11.05 | 11.15 | 10.80 | 10.80 | 10.70 | 1,942 |
| 24 Jan 2024 | 10.80 | 11.05 | 10.80 | 11.05 | 10.94 | 1,558 |
| 23 Jan 2024 | 10.60 | 10.95 | 10.55 | 10.75 | 10.65 | 2,108 |
| 22 Jan 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.50 | 1,153 |
| 19 Jan 2024 | 10.75 | 10.85 | 10.70 | 10.70 | 10.60 | 1,812 |
| 18 Jan 2024 | 10.95 | 10.95 | 10.60 | 10.65 | 10.55 | 804 |
| 17 Jan 2024 | 10.80 | 11.00 | 10.55 | 11.00 | 10.89 | 6,553 |
| 16 Jan 2024 | 11.10 | 11.25 | 10.65 | 10.80 | 10.70 | 4,179 |
| 15 Jan 2024 | 11.05 | 11.30 | 11.05 | 11.30 | 11.19 | 4,542 |
| 12 Jan 2024 | 11.15 | 11.30 | 11.05 | 11.30 | 11.19 | 1,220 |
| 11 Jan 2024 | 11.10 | 11.15 | 11.05 | 11.15 | 11.04 | 650 |
| 10 Jan 2024 | 11.25 | 11.25 | 11.20 | 11.20 | 11.09 | 1,129 |
| 09 Jan 2024 | 11.30 | 11.60 | 11.25 | 11.25 | 11.14 | 3,977 |
| 08 Jan 2024 | 11.40 | 11.40 | 11.00 | 11.30 | 11.19 | 6,221 |
| 05 Jan 2024 | 11.40 | 11.45 | 11.05 | 11.40 | 11.29 | 5,855 |
| 04 Jan 2024 | 10.85 | 11.50 | 10.85 | 11.25 | 11.14 | 12,490 |
| 03 Jan 2024 | 10.55 | 10.90 | 10.50 | 10.85 | 10.75 | 19,807 |
| 02 Jan 2024 | 9.88 | 10.10 | 9.88 | 9.98 | 9.88 | 5,448 |
| 29 Dec 2023 | 9.86 | 9.98 | 9.82 | 9.86 | 9.77 | 12,998 |
| 28 Dec 2023 | 9.92 | 9.96 | 9.84 | 9.86 | 9.77 | 7,061 |
| 27 Dec 2023 | 9.90 | 10.10 | 9.90 | 9.92 | 9.82 | 6,863 |
| 22 Dec 2023 | 9.82 | 9.96 | 9.82 | 9.88 | 9.79 | 4,531 |
| 21 Dec 2023 | 9.92 | 9.92 | 9.82 | 9.84 | 9.75 | 4,305 |
| 20 Dec 2023 | 9.90 | 9.96 | 9.88 | 9.96 | 9.86 | 1,324 |
| 19 Dec 2023 | 9.98 | 9.98 | 9.90 | 9.98 | 9.88 | 1,899 |
| 18 Dec 2023 | 10.00 | 10.00 | 9.92 | 9.98 | 9.88 | 1,752 |
| 15 Dec 2023 | 10.10 | 10.10 | 9.92 | 10.00 | 9.90 | 3,259 |
| 14 Dec 2023 | 10.00 | 10.10 | 9.94 | 10.05 | 9.95 | 5,194 |
| 13 Dec 2023 | 9.84 | 10.00 | 9.84 | 9.98 | 9.88 | 8,540 |
| 12 Dec 2023 | 9.86 | 9.92 | 9.80 | 9.88 | 9.79 | 4,100 |
| 11 Dec 2023 | 9.96 | 9.96 | 9.86 | 9.86 | 9.77 | 2,047 |
| 08 Dec 2023 | 9.90 | 10.05 | 9.82 | 9.92 | 9.82 | 12,691 |
| 07 Dec 2023 | 9.82 | 9.98 | 9.80 | 9.98 | 9.88 | 2,739 |
| 05 Dec 2023 | 9.86 | 9.90 | 9.80 | 9.90 | 9.80 | 1,813 |
| 04 Dec 2023 | 9.90 | 10.00 | 9.86 | 9.90 | 9.80 | 1,995 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.