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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.59	2.59	2.59	2.59	2.57	5,778
December 03, 2025	2.59	2.57	2.57	2.61	2.57	9,403
December 02, 2025	2.61	2.6	2.6	2.61	2.59	14,408
December 01, 2025	2.6	2.61	2.61	2.61	2.59	8,439
November 28, 2025	2.6	2.64	2.64	2.64	2.6	6,037
November 27, 2025	2.61	2.61	2.61	2.61	2.59	2,240
November 26, 2025	2.61	2.61	2.61	2.61	2.61	9,300
November 25, 2025	2.6	2.61	2.61	2.62	2.6	1,242
November 24, 2025	2.59	2.6	2.6	2.6	2.58	2,117
November 21, 2025	2.56	2.58	2.58	2.58	2.56	3,040
November 20, 2025	2.56	2.59	2.59	2.59	2.55	14,137
November 19, 2025	2.52	2.57	2.57	2.57	2.52	6,776
November 18, 2025	2.53	2.53	2.53	2.53	2.52	15,556
November 17, 2025	2.55	2.56	2.56	2.56	2.54	50,729
November 14, 2025	2.57	2.57	2.57	2.59	2.57	20,437
November 13, 2025	2.57	2.59	2.59	2.6	2.57	15,225
November 12, 2025	2.62	2.58	2.58	2.62	2.55	16,934
November 11, 2025	2.61	2.59	2.59	2.62	2.57	34,718
November 10, 2025	2.52	2.53	2.53	2.54	2.52	7,712
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

Raisio plc (0CIJ.L) LSE