Rapala VMC Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.510	2.590	2.510	2.560	2.560	11,394
2024-08-20	2.570	2.580	2.510	2.520	2.520	27,650
2024-08-19	2.530	2.570	2.530	2.560	2.560	1,428
2024-08-16	2.600	2.600	2.530	2.580	2.580	10,599
2024-08-15	2.610	2.620	2.550	2.600	2.600	2,813
2024-08-14	2.570	2.650	2.520	2.600	2.600	10,558
2024-08-13	2.580	2.610	2.540	2.570	2.570	34,201
2024-08-12	2.570	2.620	2.520	2.590	2.590	4,447
2024-08-09	2.690	2.700	2.550	2.570	2.570	9,930
2024-08-08	2.560	2.700	2.510	2.560	2.560	1,715
2024-08-07	2.610	2.610	2.600	2.600	2.600	27,371
2024-08-06	2.550	2.850	2.550	2.600	2.600	52,805
2024-08-05	2.590	2.650	2.500	2.570	2.570	16,601
2024-08-02	2.650	2.690	2.580	2.580	2.580	2,490
2024-08-01	2.710	2.740	2.650	2.650	2.650	1,548
2024-07-31	2.740	2.740	2.630	2.710	2.710	974
2024-07-30	2.670	2.870	2.600	2.740	2.740	5,097
2024-07-29	2.670	2.670	2.620	2.670	2.670	1,343
2024-07-26	2.680	2.750	2.600	2.670	2.670	103,604
2024-07-25	2.720	2.860	2.580	2.680	2.680	6,895
2024-07-24	2.700	2.900	2.690	2.710	2.710	16,169
2024-07-23	2.700	2.710	2.620	2.670	2.670	1,542
2024-07-22	2.620	2.700	2.580	2.620	2.620	6,732
2024-07-19	2.600	2.660	2.600	2.650	2.650	930
2024-07-18	2.600	2.650	2.600	2.630	2.630	1,236
2024-07-17	2.600	2.660	2.590	2.660	2.660	2,481
2024-07-16	2.570	2.650	2.570	2.650	2.650	197
2024-07-15	2.650	2.660	2.610	2.650	2.650	1,544
2024-07-12	2.650	2.650	2.580	2.650	2.650	1,599
2024-07-11	2.580	2.670	2.580	2.660	2.660	2,286
2024-07-10	2.620	2.660	2.600	2.600	2.600	1,673
2024-07-09	2.600	2.700	2.560	2.580	2.580	7,641
2024-07-08	2.660	2.710	2.580	2.600	2.600	4,490
2024-07-05	2.640	2.660	2.600	2.660	2.660	5,287
2024-07-04	2.700	2.700	2.700	2.700	2.700	2
2024-07-03	2.670	2.680	2.620	2.650	2.650	1,082
2024-07-02	2.700	2.750	2.600	2.620	2.620	13,431
2024-07-01	2.700	2.750	2.610	2.750	2.750	5,471
2024-06-28	2.700	2.770	2.700	2.770	2.770	1,274
2024-06-27	2.740	2.800	2.690	2.700	2.700	828
2024-06-26	2.700	2.730	2.640	2.690	2.690	6,238
2024-06-25	2.670	2.750	2.650	2.730	2.730	5,834
2024-06-24	2.730	2.750	2.700	2.750	2.750	936
2024-06-20	2.710	2.800	2.710	2.800	2.800	3,335
2024-06-19	2.750	2.750	2.700	2.710	2.710	265
2024-06-18	2.750	2.760	2.750	2.750	2.750	3,329
2024-06-17	2.790	2.820	2.750	2.760	2.760	2,999
2024-06-14	2.830	2.830	2.750	2.790	2.790	2,449
2024-06-13	2.700	2.840	2.700	2.840	2.840	137
2024-06-12	2.750	2.750	2.700	2.700	2.700	1,109
2024-06-11	2.800	2.800	2.750	2.750	2.750	415
2024-06-10	2.800	2.870	2.800	2.800	2.800	720
2024-06-07	2.840	2.910	2.710	2.800	2.800	5,599
2024-06-06	2.870	2.870	2.720	2.840	2.840	1,090
2024-06-05	2.790	2.940	2.660	2.870	2.870	6,228
2024-06-04	2.820	2.820	2.790	2.790	2.790	3,093
2024-06-03	2.950	2.950	2.780	2.850	2.850	2,108
2024-05-31	2.700	3.000	2.700	2.990	2.990	1,734
2024-05-30	2.790	2.950	2.730	2.950	2.950	2,379
2024-05-29	2.720	2.810	2.700	2.810	2.810	1,819

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-30	0.0400 EUR
2022-03-24	0.1500 EUR
2019-10-31	0.0300 EUR
2019-03-29	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.