Rapala VMC Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	2.730	2.800	2.710	2.800	2.800	1,071
2024-05-27	2.810	2.870	2.730	2.730	2.730	3,167
2024-05-24	2.870	2.870	2.810	2.810	2.810	989
2024-05-23	2.840	2.970	2.830	2.830	2.830	408
2024-05-22	2.840	2.870	2.840	2.840	2.840	321
2024-05-21	2.870	2.930	2.800	2.930	2.930	3,069
2024-05-20	2.880	2.990	2.850	2.870	2.870	3,337
2024-05-17	2.900	2.970	2.880	2.900	2.900	7,521
2024-05-16	2.900	2.990	2.900	2.980	2.980	696
2024-05-15	2.900	2.980	2.850	2.900	2.900	4,596
2024-05-14	3.020	3.050	2.900	2.950	2.950	20,204
2024-05-13	3.000	3.050	3.000	3.050	3.050	6,339
2024-05-10	3.060	3.060	3.000	3.030	3.030	1,562
2024-05-08	2.960	3.070	2.940	3.060	3.060	4,015
2024-05-07	2.950	3.030	2.950	2.950	2.950	2,353
2024-05-06	3.020	3.030	2.990	3.030	3.030	1,931
2024-05-03	2.900	3.010	2.900	2.930	2.930	1,114
2024-05-02	2.990	2.990	2.900	2.900	2.900	1,177
2024-04-30	2.990	2.990	2.900	2.990	2.990	1,385
2024-04-29	2.840	2.990	2.840	2.900	2.900	26,754
2024-04-26	3.000	3.000	2.770	2.840	2.840	2,884
2024-04-25	3.100	3.100	2.760	2.850	2.850	23,308
2024-04-24	3.120	3.120	3.100	3.100	3.100	533
2024-04-23	3.140	3.190	3.100	3.140	3.140	10,100
2024-04-22	3.150	3.150	3.030	3.100	3.100	2,369
2024-04-19	3.150	3.200	3.150	3.150	3.150	2,535
2024-04-18	3.120	3.170	3.120	3.170	3.170	857
2024-04-17	3.080	3.200	3.070	3.120	3.120	14,775
2024-04-16	3.130	3.130	2.980	3.110	3.110	1,280
2024-04-15	3.110	3.150	3.060	3.150	3.150	6,808
2024-04-12	3.050	3.110	3.000	3.110	3.110	1,935
2024-04-11	3.060	3.210	3.060	3.080	3.080	2,746
2024-04-10	2.910	3.100	2.910	3.080	3.080	5,168
2024-04-09	3.000	3.000	2.900	2.900	2.900	2,018
2024-04-08	2.810	3.000	2.810	2.900	2.900	10,483
2024-04-05	2.850	2.850	2.800	2.840	2.840	954
2024-04-04	2.850	2.850	2.710	2.850	2.850	1,849
2024-04-03	2.790	2.820	2.700	2.810	2.810	1,320
2024-04-02	2.750	2.810	2.700	2.810	2.810	1,221
2024-03-28	2.650	2.800	2.650	2.750	2.750	1,013
2024-03-27	2.700	2.700	2.650	2.700	2.700	2,097
2024-03-26	2.790	2.790	2.650	2.680	2.680	1,594
2024-03-25	2.630	2.700	2.630	2.660	2.660	6,172
2024-03-22	2.790	2.800	2.620	2.630	2.630	2,751
2024-03-21	2.660	2.790	2.550	2.790	2.790	9,676
2024-03-20	2.680	2.740	2.580	2.650	2.650	9,339
2024-03-19	2.800	2.800	2.660	2.660	2.660	1,328
2024-03-18	2.840	2.890	2.750	2.750	2.750	2,511
2024-03-15	2.840	2.890	2.840	2.840	2.840	1,059
2024-03-14	2.850	2.890	2.710	2.860	2.860	537
2024-03-13	2.890	2.890	2.810	2.890	2.890	1,296
2024-03-12	2.900	2.900	2.750	2.890	2.890	2,667
2024-03-11	2.930	2.930	2.720	2.720	2.720	3,837
2024-03-08	2.860	2.950	2.660	2.930	2.930	3,652
2024-03-07	2.600	2.860	2.600	2.860	2.860	2,870
2024-03-06	2.770	2.880	2.600	2.600	2.600	4,349
2024-03-05	2.730	2.890	2.710	2.770	2.770	2,409
2024-03-04	2.880	2.890	2.700	2.890	2.890	1,442
2024-03-01	2.840	2.900	2.750	2.850	2.850	3,231
2024-02-29	2.710	2.840	2.700	2.840	2.840	2,494

← NewerPage 11 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.