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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.51	2.49	2.49	2.52	2.48	22,784
November 06, 2025	2.52	2.51	2.51	2.52	2.5	1,901
November 05, 2025	2.48	2.51	2.51	2.51	2.48	2,399
November 04, 2025	2.49	2.48	2.48	2.49	2.47	1,049
November 03, 2025	2.5	2.5	2.5	2.51	2.49	2,092
October 31, 2025	2.54	2.51	2.51	2.54	2.51	13,581
October 30, 2025	2.53	2.51	2.51	2.53	2.5	35,657
October 29, 2025	2.58	2.55	2.55	2.58	2.55	22,357
October 28, 2025	2.59	2.58	2.58	2.6	2.57	5,310
October 27, 2025	2.58	2.6	2.6	2.62	2.57	9,434
October 24, 2025	2.54	2.56	2.56	2.57	2.51	8,000
October 23, 2025	2.54	2.55	2.55	2.55	2.51	23,994
October 22, 2025	2.51	2.53	2.53	2.53	2.51	29,464
October 21, 2025	2.5	2.52	2.52	2.53	2.49	18,300
October 20, 2025	2.49	2.5	2.5	2.5	2.46	9,024
October 17, 2025	2.49	2.46	2.46	2.49	2.46	6,897
October 16, 2025	2.44	2.49	2.49	2.49	2.44	9,220
October 15, 2025	2.44	2.46	2.46	2.46	2.44	3,150
October 14, 2025	2.42	2.44	2.44	2.44	2.42	1,550
October 13, 2025	2.46	2.44	2.44	2.46	2.44	11,925
October 10, 2025	2.48	2.47	2.47	2.48	2.46	22,520
October 09, 2025	2.46	2.47	2.47	2.47	2.46	4,220
October 08, 2025	2.42	2.44	2.44	2.44	2.42	31,017
October 07, 2025	2.42	2.43	2.43	2.43	2.42	10,619
October 06, 2025	2.46	2.45	2.45	2.46	2.45	6,268
October 03, 2025	2.48	2.47	2.47	2.5	2.47	6,799
October 02, 2025	2.47	2.49	2.49	2.49	2.46	15,155
October 01, 2025	2.47	2.49	2.49	2.49	2.47	3,074
September 30, 2025	2.43	2.45	2.45	2.45	2.43	33,122
September 29, 2025	2.44	2.45	2.45	2.45	2.44	41,538
September 26, 2025	2.46	2.44	2.44	2.46	2.42	21,174
September 25, 2025	2.48	2.45	2.45	2.48	2.45	7,209
September 24, 2025	2.5	2.49	2.49	2.5	2.49	11,204
September 23, 2025	2.53	2.5	2.5	2.55	2.5	12,455
September 22, 2025	2.55	2.52	2.52	2.55	2.52	4,268
September 19, 2025	2.54	2.53	2.53	2.55	2.53	10,186
September 18, 2025	2.54	2.53	2.53	2.54	2.52	28,639
September 17, 2025	2.55	2.51	2.51	2.55	2.51	33,376
September 16, 2025	2.51	2.55	2.55	2.55	2.51	7,900
September 15, 2025	2.51	2.5	2.5	2.52	2.47	4,076
September 12, 2025	2.52	2.52	2.52	2.53	2.52	7,508
September 11, 2025	2.51	2.52	2.52	2.53	2.51	29,197
September 10, 2025	2.52	2.51	2.51	2.54	2.51	1,419
September 09, 2025	2.52	2.54	2.54	2.54	2.52	5,038
September 08, 2025	2.54	2.54	2.54	2.55	2.53	11,200
September 05, 2025	2.54	2.55	2.55	2.55	2.54	5,123
September 04, 2025	2.52	2.52	2.52	2.54	2.51	17,344
September 03, 2025	2.52	2.54	2.54	2.55	2.51	5,467
September 02, 2025	2.52	2.53	2.53	2.53	2.51	14,694
September 01, 2025	2.53	2.53	2.53	2.54	2.53	4,361
August 29, 2025	2.53	2.51	2.51	2.53	2.51	8,094
August 28, 2025	2.54	2.53	2.53	2.54	2.51	2,255
August 27, 2025	2.57	2.53	2.53	2.57	2.53	1,349
August 26, 2025	2.55	2.55	2.55	2.55	2.54	5,734
August 22, 2025	2.54	2.56	2.56	2.57	2.54	16,539
August 21, 2025	2.54	2.54	2.54	2.54	2.52	14,638
August 20, 2025	2.52	2.53	2.53	2.53	2.51	1,302
August 19, 2025	2.52	2.52	2.52	2.54	2.52	10,230
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

Raisio plc (0CIJ.L) LSE