Rapala VMC Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 3.000 | 3.060 | 2.960 | 2.960 | 2.960 | 4,830 |
| 2023-09-06 | 3.250 | 3.250 | 3.060 | 3.060 | 3.060 | 1,601 |
| 2023-09-05 | 3.050 | 3.250 | 2.980 | 3.250 | 3.250 | 7,172 |
| 2023-09-04 | 3.160 | 3.160 | 3.000 | 3.090 | 3.090 | 2,064 |
| 2023-09-01 | 3.210 | 3.220 | 3.080 | 3.160 | 3.160 | 645 |
| 2023-08-31 | 3.070 | 3.090 | 3.000 | 3.090 | 3.090 | 1,201 |
| 2023-08-30 | 3.130 | 3.130 | 3.050 | 3.070 | 3.070 | 4,545 |
| 2023-08-29 | 3.060 | 3.150 | 3.060 | 3.130 | 3.130 | 1,596 |
| 2023-08-28 | 3.090 | 3.150 | 3.050 | 3.150 | 3.150 | 291 |
| 2023-08-25 | 3.030 | 3.130 | 3.030 | 3.090 | 3.090 | 3,334 |
| 2023-08-24 | 3.170 | 3.170 | 3.030 | 3.120 | 3.120 | 467 |
| 2023-08-23 | 3.090 | 3.130 | 3.090 | 3.130 | 3.130 | 686 |
| 2023-08-22 | 3.080 | 3.150 | 3.080 | 3.140 | 3.140 | 1,041 |
| 2023-08-21 | 3.200 | 3.200 | 3.000 | 3.080 | 3.080 | 5,327 |
| 2023-08-18 | 3.390 | 3.390 | 3.220 | 3.220 | 3.220 | 2,919 |
| 2023-08-17 | 3.400 | 3.470 | 3.200 | 3.400 | 3.400 | 3,112 |
| 2023-08-16 | 3.400 | 3.400 | 3.380 | 3.390 | 3.390 | 3,425 |
| 2023-08-15 | 3.400 | 3.400 | 3.220 | 3.370 | 3.370 | 948 |
| 2023-08-14 | 3.450 | 3.450 | 3.300 | 3.400 | 3.400 | 721 |
| 2023-08-11 | 3.450 | 3.500 | 3.400 | 3.500 | 3.500 | 816 |
| 2023-08-10 | 3.490 | 3.500 | 3.370 | 3.500 | 3.500 | 3,683 |
| 2023-08-09 | 3.490 | 3.490 | 3.400 | 3.490 | 3.490 | 430 |
| 2023-08-08 | 3.400 | 3.490 | 3.350 | 3.490 | 3.490 | 2,997 |
| 2023-08-07 | 3.480 | 3.500 | 3.460 | 3.500 | 3.500 | 1,742 |
| 2023-08-04 | 3.270 | 3.480 | 3.270 | 3.480 | 3.480 | 12,124 |
| 2023-08-03 | 3.160 | 3.270 | 3.150 | 3.270 | 3.270 | 2,962 |
| 2023-08-02 | 3.160 | 3.370 | 3.160 | 3.290 | 3.290 | 335 |
| 2023-08-01 | 3.150 | 3.370 | 3.070 | 3.160 | 3.160 | 4,035 |
| 2023-07-31 | 3.200 | 3.350 | 3.180 | 3.180 | 3.180 | 8,282 |
| 2023-07-28 | 3.230 | 3.230 | 3.020 | 3.200 | 3.200 | 4,602 |
| 2023-07-27 | 3.350 | 3.350 | 3.190 | 3.210 | 3.210 | 3,284 |
| 2023-07-26 | 3.300 | 3.350 | 3.240 | 3.350 | 3.350 | 6,772 |
| 2023-07-25 | 3.190 | 3.340 | 3.190 | 3.260 | 3.260 | 2,153 |
| 2023-07-24 | 3.270 | 3.280 | 3.220 | 3.280 | 3.280 | 3,195 |
| 2023-07-21 | 3.220 | 3.400 | 3.220 | 3.400 | 3.400 | 3,741 |
| 2023-07-20 | 3.400 | 3.400 | 3.080 | 3.400 | 3.400 | 5,902 |
| 2023-07-19 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 356 |
| 2023-07-18 | 3.250 | 3.400 | 3.240 | 3.400 | 3.400 | 2,144 |
| 2023-07-17 | 3.400 | 3.400 | 3.240 | 3.240 | 3.240 | 2,677 |
| 2023-07-14 | 3.350 | 3.490 | 3.340 | 3.400 | 3.400 | 4,942 |
| 2023-07-13 | 3.400 | 3.500 | 3.380 | 3.380 | 3.380 | 1,279 |
| 2023-07-12 | 3.480 | 3.500 | 3.400 | 3.400 | 3.400 | 2,227 |
| 2023-07-11 | 3.380 | 3.490 | 3.380 | 3.380 | 3.380 | 239 |
| 2023-07-10 | 3.400 | 3.530 | 3.380 | 3.380 | 3.380 | 1,170 |
| 2023-07-07 | 3.400 | 3.490 | 3.350 | 3.390 | 3.390 | 4,665 |
| 2023-07-06 | 3.430 | 3.500 | 3.400 | 3.400 | 3.400 | 1,696 |
| 2023-07-05 | 3.550 | 3.550 | 3.360 | 3.400 | 3.400 | 15,959 |
| 2023-07-04 | 3.430 | 3.600 | 3.430 | 3.540 | 3.540 | 10,807 |
| 2023-07-03 | 3.620 | 3.620 | 3.340 | 3.380 | 3.380 | 30,116 |
| 2023-06-30 | 3.840 | 4.090 | 3.600 | 3.620 | 3.620 | 13,388 |
| 2023-06-29 | 3.840 | 3.850 | 3.820 | 3.840 | 3.840 | 1,905 |
| 2023-06-28 | 4.000 | 4.110 | 3.820 | 3.850 | 3.850 | 7,540 |
| 2023-06-27 | 4.000 | 4.050 | 4.000 | 4.000 | 4.000 | 957 |
| 2023-06-26 | 4.140 | 4.140 | 3.840 | 4.000 | 4.000 | 1,766 |
| 2023-06-22 | 4.060 | 4.120 | 4.040 | 4.050 | 4.050 | 2,386 |
| 2023-06-21 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 2,743 |
| 2023-06-20 | 4.110 | 4.110 | 3.870 | 3.870 | 3.870 | 384 |
| 2023-06-19 | 3.900 | 4.120 | 3.830 | 3.940 | 3.940 | 2,233 |
| 2023-06-16 | 4.100 | 4.130 | 4.100 | 4.100 | 4.100 | 1,814 |
| 2023-06-15 | 4.050 | 4.130 | 4.050 | 4.100 | 4.100 | 528 |
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.