Raisio plc - 0CIJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.51	2.51	2.51	2.51	2.48	7,477
August 15, 2025	2.53	2.51	2.51	2.53	2.5	3,553
August 14, 2025	2.54	2.5	2.5	2.54	2.5	39,105
August 13, 2025	2.55	2.54	2.54	2.56	2.53	18,414
August 12, 2025	2.5	2.47	2.47	2.53	2.4	18,723
August 11, 2025	2.48	2.48	2.48	2.48	2.45	21,791
August 08, 2025	2.52	2.48	2.48	2.52	2.48	5,491
August 07, 2025	2.53	2.5	2.5	2.54	2.5	3,061
August 06, 2025	2.51	2.53	2.53	2.53	2.5	13,834
August 05, 2025	2.49	2.5	2.5	2.51	2.49	760
August 04, 2025	2.49	2.49	2.49	2.51	2.48	9,587
August 01, 2025	2.53	2.5	2.5	2.53	2.5	4,170
July 31, 2025	2.52	2.52	2.52	2.53	2.51	12,126
July 30, 2025	2.53	2.54	2.54	2.54	2.53	5,314
July 29, 2025	2.52	2.54	2.54	2.55	2.52	6,168
July 28, 2025	2.5	2.51	2.51	2.51	2.49	3,165
July 25, 2025	2.49	2.48	2.48	2.5	2.48	5,448
July 24, 2025	2.49	2.51	2.51	2.51	2.49	4,120
July 23, 2025	2.5	2.5	2.5	2.5	2.48	3,439
July 22, 2025	2.51	2.49	2.49	2.51	2.47	2,879
July 21, 2025	2.49	2.49	2.49	2.52	2.49	4,417
July 18, 2025	2.5	2.48	2.48	2.5	2.48	1,761
July 17, 2025	2.49	2.49	2.49	2.5	2.49	10,819
July 16, 2025	2.48	2.48	2.48	2.49	2.48	6,123
July 15, 2025	2.47	2.46	2.46	2.48	2.46	4,705
July 14, 2025	2.44	2.46	2.46	2.47	2.44	4,207
July 11, 2025	2.48	2.47	2.47	2.48	2.46	6,749
July 10, 2025	2.46	2.47	2.47	2.48	2.46	3,808
July 09, 2025	2.47	2.47	2.47	2.47	2.46	1,984
July 08, 2025	2.45	2.44	2.44	2.46	2.44	5,903
July 07, 2025	2.48	2.45	2.45	2.48	2.44	11,471
July 04, 2025	2.46	2.49	2.49	2.49	2.46	4,463
July 03, 2025	2.5	2.49	2.49	2.51	2.49	8,683
July 02, 2025	2.5	2.51	2.51	2.51	2.49	2,392
July 01, 2025	2.47	2.46	2.46	2.47	2.45	5,623
June 30, 2025	2.48	2.47	2.47	2.48	2.46	4,614
June 27, 2025	2.48	2.47	2.47	2.49	2.46	9,530
June 26, 2025	2.46	2.46	2.46	2.46	2.44	3,930
June 25, 2025	2.5	2.44	2.44	2.5	2.44	1,102
June 24, 2025	2.51	2.51	2.51	2.51	2.5	4,456
June 23, 2025	2.48	2.48	2.48	2.5	2.47	8,167
June 19, 2025	2.48	2.51	2.51	2.52	2.48	7,044
June 18, 2025	2.46	2.47	2.47	2.49	2.46	3,608
June 17, 2025	2.48	2.47	2.47	2.49	2.47	31,491
June 16, 2025	2.49	2.48	2.48	2.49	2.48	15,296
June 13, 2025	2.51	2.47	2.47	2.51	2.47	16,789
June 12, 2025	2.53	2.52	2.52	2.54	2.51	12,527
June 11, 2025	2.56	2.54	2.54	2.56	2.54	15,044
June 10, 2025	2.55	2.54	2.54	2.56	2.54	7,505
June 09, 2025	2.59	2.55	2.55	2.62	2.55	9,573
June 06, 2025	2.59	2.6	2.6	2.6	2.57	25,100
June 05, 2025	2.58	2.57	2.57	2.59	2.55	8,240
June 04, 2025	2.55	2.55	2.55	2.57	2.54	6,573
June 03, 2025	2.64	2.51	2.51	2.64	2.51	12,477
June 02, 2025	2.46	2.65	2.65	2.67	2.46	43,947
May 30, 2025	2.5	2.49	2.49	2.57	2.47	3,840
May 28, 2025	2.59	2.52	2.52	2.61	2.52	5,039
May 27, 2025	2.59	2.58	2.58	2.62	2.57	38,778
May 26, 2025	2.52	2.56	2.56	2.57	2.5	66,306
May 23, 2025	2.43	2.41	2.41	2.44	2.41	2,259

Raisio plc (0CIJ.L) LSE