Rapala VMC Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 2.720 | 2.790 | 2.700 | 2.710 | 2.710 | 2,507 |
| 2024-02-27 | 2.700 | 2.790 | 2.700 | 2.710 | 2.710 | 2,254 |
| 2024-02-26 | 2.730 | 2.830 | 2.620 | 2.700 | 2.700 | 4,116 |
| 2024-02-23 | 2.810 | 2.840 | 2.700 | 2.730 | 2.730 | 3,164 |
| 2024-02-22 | 3.020 | 3.020 | 2.810 | 2.830 | 2.830 | 851 |
| 2024-02-21 | 2.760 | 2.760 | 2.730 | 2.760 | 2.760 | 599 |
| 2024-02-20 | 2.790 | 2.810 | 2.750 | 2.780 | 2.780 | 8,575 |
| 2024-02-19 | 2.840 | 2.840 | 2.760 | 2.790 | 2.790 | 2,789 |
| 2024-02-16 | 3.070 | 3.070 | 2.840 | 2.840 | 2.840 | 5,102 |
| 2024-02-15 | 2.830 | 2.830 | 2.800 | 2.830 | 2.830 | 1,103 |
| 2024-02-14 | 2.810 | 2.830 | 2.790 | 2.830 | 2.830 | 2,476 |
| 2024-02-13 | 2.860 | 2.940 | 2.810 | 2.810 | 2.810 | 8,611 |
| 2024-02-12 | 2.910 | 3.000 | 2.860 | 2.860 | 2.860 | 4,846 |
| 2024-02-09 | 2.960 | 3.000 | 2.910 | 2.910 | 2.910 | 3,859 |
| 2024-02-08 | 3.030 | 3.050 | 2.960 | 3.000 | 3.000 | 8,153 |
| 2024-02-07 | 3.100 | 3.100 | 3.000 | 3.030 | 3.030 | 5,034 |
| 2024-02-06 | 3.090 | 3.090 | 3.030 | 3.050 | 3.050 | 4,929 |
| 2024-02-05 | 3.070 | 3.110 | 3.040 | 3.090 | 3.090 | 6,572 |
| 2024-02-02 | 3.110 | 3.150 | 3.070 | 3.070 | 3.070 | 18,843 |
| 2024-02-01 | 3.190 | 3.190 | 3.040 | 3.110 | 3.110 | 6,036 |
| 2024-01-31 | 3.240 | 3.240 | 3.130 | 3.130 | 3.130 | 2,417 |
| 2024-01-30 | 3.170 | 3.180 | 3.120 | 3.120 | 3.120 | 5,257 |
| 2024-01-29 | 3.300 | 3.300 | 3.110 | 3.120 | 3.120 | 17,529 |
| 2024-01-26 | 3.170 | 3.170 | 3.120 | 3.170 | 3.170 | 1,539 |
| 2024-01-25 | 3.110 | 3.300 | 3.110 | 3.150 | 3.150 | 7,453 |
| 2024-01-24 | 3.170 | 3.170 | 2.950 | 3.110 | 3.110 | 6,769 |
| 2024-01-23 | 3.190 | 3.200 | 3.100 | 3.170 | 3.170 | 2,380 |
| 2024-01-22 | 3.210 | 3.210 | 3.190 | 3.190 | 3.190 | 3,697 |
| 2024-01-19 | 3.200 | 3.300 | 3.200 | 3.200 | 3.200 | 1,136 |
| 2024-01-18 | 3.200 | 3.200 | 3.190 | 3.200 | 3.200 | 506 |
| 2024-01-17 | 3.260 | 3.290 | 3.120 | 3.160 | 3.160 | 5,659 |
| 2024-01-16 | 3.130 | 3.290 | 3.130 | 3.130 | 3.130 | 3,592 |
| 2024-01-15 | 3.260 | 3.290 | 3.130 | 3.130 | 3.130 | 6,994 |
| 2024-01-12 | 3.440 | 3.440 | 3.300 | 3.300 | 3.300 | 2,853 |
| 2024-01-11 | 3.290 | 3.420 | 3.250 | 3.350 | 3.350 | 15,221 |
| 2024-01-10 | 3.380 | 3.380 | 3.200 | 3.290 | 3.290 | 14,069 |
| 2024-01-09 | 3.120 | 3.400 | 3.120 | 3.190 | 3.190 | 5,802 |
| 2024-01-08 | 3.240 | 3.240 | 3.110 | 3.110 | 3.110 | 13,528 |
| 2024-01-05 | 3.050 | 3.130 | 3.050 | 3.130 | 3.130 | 1,171 |
| 2024-01-04 | 3.020 | 3.100 | 3.020 | 3.050 | 3.050 | 3,474 |
| 2024-01-03 | 3.040 | 3.040 | 2.910 | 3.010 | 3.010 | 3,795 |
| 2024-01-02 | 3.010 | 3.200 | 3.000 | 3.030 | 3.030 | 17,904 |
| 2023-12-29 | 2.990 | 3.190 | 2.930 | 2.930 | 2.930 | 10,079 |
| 2023-12-28 | 2.940 | 3.050 | 2.860 | 3.030 | 3.030 | 16,180 |
| 2023-12-27 | 3.030 | 3.040 | 2.910 | 2.940 | 2.940 | 19,846 |
| 2023-12-22 | 2.880 | 3.040 | 2.850 | 3.030 | 3.030 | 26,357 |
| 2023-12-21 | 2.740 | 2.880 | 2.740 | 2.800 | 2.800 | 14,139 |
| 2023-12-20 | 2.850 | 3.000 | 2.780 | 2.800 | 2.800 | 10,870 |
| 2023-12-19 | 2.840 | 2.890 | 2.710 | 2.880 | 2.880 | 10,765 |
| 2023-12-18 | 2.650 | 2.870 | 2.650 | 2.840 | 2.840 | 1,255,656 |
| 2023-12-15 | 2.720 | 2.720 | 2.610 | 2.640 | 2.640 | 14,500 |
| 2023-12-14 | 2.670 | 2.720 | 2.650 | 2.720 | 2.720 | 6,794 |
| 2023-12-13 | 2.660 | 2.670 | 2.660 | 2.670 | 2.670 | 1,205 |
| 2023-12-12 | 2.610 | 2.700 | 2.610 | 2.670 | 2.670 | 7,199 |
| 2023-12-11 | 2.650 | 2.730 | 2.640 | 2.670 | 2.670 | 7,259 |
| 2023-12-08 | 2.560 | 2.690 | 2.560 | 2.690 | 2.690 | 3,727 |
| 2023-12-07 | 2.630 | 2.750 | 2.580 | 2.630 | 2.630 | 9,004 |
| 2023-12-05 | 2.600 | 2.740 | 2.560 | 2.630 | 2.630 | 4,234 |
| 2023-12-04 | 2.560 | 2.620 | 2.560 | 2.600 | 2.600 | 5,651 |
| 2023-12-01 | 2.680 | 2.720 | 2.530 | 2.650 | 2.650 | 18,149 |
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.