Rapala VMC Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.760	2.760	2.650	2.680	2.680	2,115
2023-11-29	2.600	2.770	2.550	2.760	2.760	7,892
2023-11-28	2.640	2.650	2.530	2.600	2.600	8,942
2023-11-27	2.650	2.680	2.640	2.640	2.640	3,459
2023-11-24	2.770	2.770	2.670	2.670	2.670	1,996
2023-11-23	2.660	2.770	2.660	2.770	2.770	2,186
2023-11-22	2.760	2.780	2.680	2.780	2.780	6,823
2023-11-21	2.730	2.880	2.720	2.870	2.870	2,827
2023-11-20	2.740	2.740	2.650	2.730	2.730	3,946
2023-11-17	2.740	2.750	2.660	2.740	2.740	7,212
2023-11-16	2.870	2.870	2.740	2.800	2.800	4,548
2023-11-15	2.770	2.940	2.770	2.820	2.820	3,651
2023-11-14	2.810	2.820	2.680	2.770	2.770	9,709
2023-11-13	2.870	2.870	2.660	2.810	2.810	5,381
2023-11-10	2.990	2.990	2.820	2.870	2.870	2,259
2023-11-09	2.990	3.080	2.900	2.950	2.950	2,516
2023-11-08	2.900	2.990	2.850	2.990	2.990	613
2023-11-07	3.000	3.100	2.850	3.000	3.000	4,928
2023-11-06	2.900	3.000	2.900	2.970	2.970	729
2023-11-03	2.900	3.000	2.890	2.900	2.900	4,483
2023-11-02	2.990	3.000	2.900	2.900	2.900	312
2023-11-01	2.850	2.920	2.750	2.920	2.920	26,682
2023-10-31	2.700	2.840	2.700	2.790	2.790	2,365
2023-10-30	2.750	2.800	2.700	2.700	2.700	2,263
2023-10-27	2.790	2.790	2.700	2.790	2.790	566
2023-10-26	2.700	2.730	2.650	2.730	2.730	1,967
2023-10-25	2.820	2.820	2.700	2.760	2.760	669
2023-10-24	2.650	2.830	2.650	2.830	2.830	1,185
2023-10-23	2.750	2.750	2.650	2.650	2.650	1,876
2023-10-20	2.770	2.770	2.700	2.750	2.750	2,050
2023-10-19	2.770	2.810	2.770	2.770	2.770	2,043
2023-10-18	2.840	2.840	2.740	2.770	2.770	917
2023-10-17	2.640	2.850	2.640	2.840	2.840	3,711
2023-10-16	2.750	2.750	2.690	2.690	2.690	1,386
2023-10-13	2.710	2.750	2.650	2.750	2.750	4,325
2023-10-12	2.760	2.790	2.700	2.710	2.710	605
2023-10-11	2.800	2.830	2.700	2.760	2.760	6,004
2023-10-10	2.860	2.880	2.780	2.830	2.830	3,574
2023-10-09	2.870	2.890	2.790	2.810	2.810	1,573
2023-10-06	2.990	2.990	2.830	2.870	2.870	4,110
2023-10-05	2.850	2.990	2.820	2.940	2.940	9,752
2023-10-04	2.900	2.990	2.880	2.920	2.920	3,637
2023-10-03	3.000	3.000	2.920	2.940	2.940	835
2023-10-02	3.000	3.000	2.940	2.940	2.940	5,984
2023-09-29	3.010	3.150	2.950	3.100	3.100	3,536
2023-09-28	3.010	3.050	2.910	2.990	2.990	2,025
2023-09-27	3.050	3.050	2.880	3.010	3.010	1,226
2023-09-26	2.920	3.000	2.870	2.990	2.990	1,858
2023-09-25	2.990	2.990	2.830	2.930	2.930	674
2023-09-22	2.830	2.950	2.830	2.950	2.950	3,283
2023-09-21	2.880	2.980	2.830	2.970	2.970	372
2023-09-20	2.970	2.990	2.880	2.990	2.990	1,220
2023-09-19	3.000	3.000	2.960	2.990	2.990	275
2023-09-18	3.050	3.160	3.000	3.000	3.000	2,674
2023-09-15	3.000	3.210	3.000	3.050	3.050	2,707
2023-09-14	2.980	3.000	2.980	3.000	3.000	306
2023-09-13	3.020	3.020	2.950	2.950	2.950	2,387
2023-09-12	3.050	3.050	2.960	2.990	2.990	3,877
2023-09-11	3.050	3.090	3.050	3.090	3.090	675
2023-09-08	3.100	3.100	2.960	3.050	3.050	2,492

← NewerPage 13 of 21 · 1,257 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.