Rapala VMC Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	4.010	4.120	4.010	4.010	4.010	1,143
2023-06-13	4.130	4.130	3.920	4.010	4.010	3,985
2023-06-12	3.900	3.900	3.820	3.850	3.850	1,216
2023-06-09	3.910	4.000	3.910	3.910	3.910	1,158
2023-06-08	3.820	3.910	3.800	3.910	3.910	459
2023-06-07	3.870	3.900	3.800	3.820	3.820	1,353
2023-06-06	3.930	3.970	3.860	3.860	3.860	541
2023-06-05	3.970	3.990	3.860	3.860	3.860	721
2023-06-02	4.140	4.150	3.830	3.970	3.970	6,530
2023-06-01	3.980	4.140	3.970	4.000	4.000	771
2023-05-31	4.020	4.020	3.920	3.980	3.980	695
2023-05-30	4.030	4.030	4.030	4.030	4.030	565
2023-05-29	4.020	4.140	4.020	4.030	4.030	2,137
2023-05-26	4.080	4.080	4.010	4.010	4.010	1,157
2023-05-25	4.100	4.200	4.090	4.100	4.100	1,126
2023-05-24	4.120	4.320	4.120	4.130	4.130	628
2023-05-23	4.260	4.300	4.100	4.100	4.100	2,142
2023-05-22	4.270	4.270	4.100	4.120	4.120	260
2023-05-19	4.220	4.390	4.220	4.300	4.300	3,446
2023-05-17	4.350	4.380	4.200	4.220	4.220	4,263
2023-05-16	4.280	4.350	4.220	4.220	4.220	11,272
2023-05-15	4.250	4.280	4.150	4.150	4.150	1,845
2023-05-12	4.350	4.380	4.240	4.250	4.250	2,005
2023-05-11	4.300	4.420	4.300	4.380	4.380	3,518
2023-05-10	4.150	4.300	4.150	4.180	4.180	11,289
2023-05-09	4.010	4.180	4.010	4.100	4.100	32,882
2023-05-08	3.800	4.010	3.800	4.010	4.010	8,634
2023-05-05	4.000	4.000	3.770	3.770	3.770	5,473
2023-05-04	4.000	4.070	4.000	4.000	4.000	4,330
2023-05-03	4.080	4.090	3.890	4.000	4.000	12,315
2023-05-02	4.010	4.100	3.900	3.910	3.910	2,871
2023-04-28	4.100	4.100	3.860	4.010	4.010	1,494
2023-04-27	4.100	4.100	3.880	3.880	3.880	6
2023-04-26	3.990	3.990	3.860	3.870	3.870	3,767
2023-04-25	3.950	3.950	3.820	3.900	3.900	8,437
2023-04-24	4.000	4.000	3.790	3.950	3.950	1,237
2023-04-21	3.960	3.960	3.680	3.770	3.770	745
2023-04-20	4.010	4.120	3.960	3.960	3.960	146,635
2023-04-19	4.000	4.120	3.960	3.960	3.960	930
2023-04-18	4.120	4.140	4.000	4.000	4.000	9,703
2023-04-17	4.010	4.150	4.000	4.120	4.120	5,334
2023-04-14	4.200	4.200	4.000	4.020	4.020	1,369
2023-04-13	4.000	4.200	3.990	3.990	3.990	7,837
2023-04-12	3.940	4.010	3.870	3.950	3.950	6,360
2023-04-11	3.830	3.950	3.810	3.920	3.920	148,149
2023-04-06	3.850	4.000	3.800	3.830	3.830	263,021
2023-04-05	4.060	4.060	3.900	3.900	3.900	1,177
2023-04-04	3.800	3.910	3.800	3.910	3.910	1,038
2023-04-03	3.670	3.920	3.650	3.870	3.870	2,816
2023-03-31	3.670	3.700	3.620	3.650	3.650	3,877
2023-03-30	3.575	3.650	3.520	3.520	3.520	2,344
2023-03-29	3.720	3.720	3.515	3.515	3.475	531
2023-03-28	3.520	3.785	3.515	3.515	3.475	369
2023-03-27	3.610	3.610	3.500	3.510	3.470	4,037
2023-03-24	3.565	3.640	3.460	3.610	3.569	8,371
2023-03-23	3.660	3.660	3.560	3.565	3.524	3,305
2023-03-22	3.650	3.650	3.555	3.565	3.524	6,594
2023-03-21	3.605	3.650	3.495	3.645	3.604	1,889
2023-03-20	3.600	3.700	3.500	3.560	3.520	5,236
2023-03-17	3.915	3.915	3.565	3.565	3.524	10,727

← NewerPage 15 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.