Rapala VMC Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	3.915	3.915	3.675	3.675	3.633	3,518
2023-03-15	3.915	3.915	3.730	3.735	3.693	2,664
2023-03-14	3.725	3.915	3.650	3.915	3.870	4,697
2023-03-13	3.825	3.845	3.630	3.725	3.683	3,463
2023-03-10	3.850	3.870	3.700	3.845	3.801	12,556
2023-03-09	3.955	3.955	3.865	3.875	3.831	272
2023-03-08	4.000	4.000	3.865	3.955	3.910	2,748
2023-03-07	3.950	4.050	3.850	4.000	3.955	3,393
2023-03-06	4.025	4.050	3.840	3.950	3.905	2,527
2023-03-03	3.980	4.050	3.810	3.960	3.915	10,225
2023-03-02	3.990	4.000	3.880	3.980	3.935	11,703
2023-03-01	3.900	4.000	3.805	4.000	3.955	2,820
2023-02-28	4.025	4.030	3.800	3.920	3.875	9,664
2023-02-27	3.950	4.050	3.815	3.925	3.880	6,992
2023-02-24	3.995	3.995	3.925	3.940	3.895	3,006
2023-02-23	4.075	4.080	3.925	3.925	3.880	2,951
2023-02-22	3.930	4.060	3.900	4.000	3.955	8,835
2023-02-21	3.950	3.980	3.900	3.960	3.915	10,984
2023-02-20	3.920	4.000	3.800	3.970	3.925	6,553
2023-02-17	3.950	4.000	3.925	4.000	3.955	11,262
2023-02-16	4.090	4.090	3.920	3.950	3.905	16,044
2023-02-15	4.030	4.150	3.955	4.065	4.019	8,194
2023-02-14	4.120	4.220	4.000	4.030	3.984	11,528
2023-02-13	4.155	4.265	4.000	4.120	4.073	18,774
2023-02-10	4.640	4.640	4.000	4.360	4.310	26,496
2023-02-09	4.700	4.750	4.645	4.665	4.612	4,496
2023-02-08	4.720	4.795	4.650	4.750	4.696	1,732
2023-02-07	4.730	4.840	4.650	4.720	4.666	2,005
2023-02-06	4.850	4.900	4.800	4.840	4.785	2,947
2023-02-03	4.890	4.900	4.730	4.850	4.795	2,475
2023-02-02	4.950	4.950	4.800	4.800	4.745	2,645
2023-02-01	4.825	4.925	4.750	4.840	4.785	858
2023-01-31	4.770	4.935	4.770	4.830	4.775	1,396
2023-01-30	4.660	5.000	4.660	4.765	4.711	1,701
2023-01-27	4.720	4.940	4.650	4.715	4.661	2,946
2023-01-26	4.750	4.965	4.605	4.720	4.666	4,191
2023-01-25	4.805	4.805	4.650	4.720	4.666	3,172
2023-01-24	4.935	4.935	4.720	4.770	4.716	1,985
2023-01-23	4.800	4.895	4.615	4.680	4.627	2,357
2023-01-20	4.670	4.910	4.660	4.705	4.652	2,968
2023-01-19	4.730	4.850	4.630	4.670	4.617	3,038
2023-01-18	4.720	4.770	4.620	4.745	4.691	2,811
2023-01-17	4.705	4.795	4.705	4.720	4.666	1,961
2023-01-16	4.710	4.830	4.655	4.715	4.661	2,325
2023-01-13	4.755	4.895	4.600	4.710	4.656	11,531
2023-01-12	4.715	4.920	4.710	4.740	4.686	13,852
2023-01-11	4.795	4.885	4.710	4.755	4.701	4,013
2023-01-10	4.850	4.900	4.790	4.795	4.740	14,113
2023-01-09	4.880	4.930	4.840	4.845	4.790	12,670
2023-01-05	5.000	5.000	4.815	4.820	4.765	11,912
2023-01-04	5.100	5.130	4.980	5.000	4.943	1,368
2023-01-03	5.130	5.140	5.050	5.110	5.052	3,974
2023-01-02	5.080	5.140	4.860	5.130	5.072	11,845
2022-12-30	4.900	5.000	4.815	5.000	4.943	6,252
2022-12-29	4.910	5.000	4.800	4.900	4.844	16,319
2022-12-28	5.010	5.010	4.905	4.990	4.933	4,760
2022-12-27	5.130	5.200	4.950	5.000	4.943	15,374
2022-12-23	5.400	5.400	5.080	5.150	5.091	3,602
2022-12-22	5.400	5.400	5.150	5.160	5.101	1,978
2022-12-21	5.490	5.490	5.150	5.380	5.319	1,012

← NewerPage 16 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.