Rapala VMC Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.490 | 5.490 | 5.150 | 5.380 | 5.319 | 1,012 |
| 2022-12-20 | 5.150 | 5.560 | 5.110 | 5.470 | 5.408 | 4,279 |
| 2022-12-19 | 5.480 | 5.480 | 5.160 | 5.200 | 5.141 | 10,103 |
| 2022-12-16 | 5.500 | 5.620 | 5.450 | 5.480 | 5.418 | 6,752 |
| 2022-12-15 | 5.340 | 5.540 | 5.150 | 5.500 | 5.437 | 6,090 |
| 2022-12-14 | 5.740 | 5.740 | 5.440 | 5.550 | 5.487 | 1,845 |
| 2022-12-13 | 5.660 | 5.800 | 5.300 | 5.770 | 5.704 | 7,503 |
| 2022-12-12 | 5.750 | 5.750 | 5.500 | 5.660 | 5.596 | 1,441 |
| 2022-12-09 | 5.860 | 5.870 | 5.750 | 5.750 | 5.685 | 7,230 |
| 2022-12-08 | 5.760 | 5.960 | 5.760 | 5.810 | 5.744 | 7,448 |
| 2022-12-07 | 5.560 | 5.800 | 5.500 | 5.760 | 5.695 | 5,618 |
| 2022-12-05 | 5.260 | 5.550 | 5.260 | 5.550 | 5.487 | 7,144 |
| 2022-12-02 | 5.300 | 5.500 | 5.120 | 5.490 | 5.428 | 15,451 |
| 2022-12-01 | 4.850 | 5.390 | 4.800 | 5.100 | 5.042 | 15,507 |
| 2022-11-30 | 4.900 | 4.900 | 4.840 | 4.850 | 4.795 | 2,718 |
| 2022-11-29 | 4.900 | 5.000 | 4.820 | 4.820 | 4.765 | 9,013 |
| 2022-11-28 | 5.000 | 5.050 | 4.900 | 4.975 | 4.918 | 3,104 |
| 2022-11-25 | 4.955 | 5.000 | 4.900 | 4.985 | 4.928 | 6,111 |
| 2022-11-24 | 4.950 | 5.000 | 4.800 | 4.850 | 4.795 | 1,066 |
| 2022-11-23 | 4.960 | 4.960 | 4.900 | 4.950 | 4.894 | 3,621 |
| 2022-11-22 | 5.100 | 5.250 | 4.930 | 4.960 | 4.904 | 3,522 |
| 2022-11-21 | 5.130 | 5.260 | 4.905 | 5.110 | 5.052 | 3,326 |
| 2022-11-18 | 5.230 | 5.230 | 5.050 | 5.050 | 4.993 | 3,593 |
| 2022-11-17 | 5.120 | 5.310 | 5.050 | 5.060 | 5.002 | 21,028 |
| 2022-11-16 | 5.270 | 5.270 | 4.900 | 5.120 | 5.062 | 5,305 |
| 2022-11-15 | 5.580 | 5.580 | 5.030 | 5.270 | 5.210 | 3,629 |
| 2022-11-14 | 5.490 | 5.580 | 5.400 | 5.580 | 5.517 | 2,420 |
| 2022-11-11 | 5.200 | 5.600 | 5.200 | 5.370 | 5.309 | 3,387 |
| 2022-11-10 | 5.270 | 5.270 | 5.100 | 5.170 | 5.111 | 3,343 |
| 2022-11-09 | 4.900 | 5.310 | 4.900 | 5.100 | 5.042 | 2,482 |
| 2022-11-08 | 4.895 | 5.100 | 4.845 | 4.900 | 4.844 | 5,221 |
| 2022-11-07 | 4.715 | 4.945 | 4.715 | 4.895 | 4.839 | 2,289 |
| 2022-11-04 | 4.435 | 4.890 | 4.435 | 4.715 | 4.661 | 9,803 |
| 2022-11-03 | 4.200 | 4.675 | 4.200 | 4.430 | 4.380 | 60,919 |
| 2022-11-02 | 4.210 | 4.340 | 4.110 | 4.170 | 4.123 | 3,019 |
| 2022-11-01 | 4.300 | 4.340 | 4.210 | 4.230 | 4.182 | 1,878 |
| 2022-10-31 | 4.130 | 4.340 | 4.120 | 4.290 | 4.241 | 1,031 |
| 2022-10-28 | 4.400 | 4.400 | 4.100 | 4.120 | 4.073 | 922 |
| 2022-10-27 | 4.405 | 4.680 | 4.260 | 4.260 | 4.212 | 1,050 |
| 2022-10-26 | 4.415 | 4.500 | 4.300 | 4.400 | 4.350 | 1,151 |
| 2022-10-25 | 4.375 | 4.500 | 4.180 | 4.300 | 4.251 | 5,266 |
| 2022-10-24 | 4.340 | 4.375 | 4.100 | 4.360 | 4.310 | 2,067 |
| 2022-10-21 | 4.180 | 4.255 | 4.180 | 4.255 | 4.207 | 101 |
| 2022-10-20 | 4.155 | 4.275 | 4.155 | 4.180 | 4.132 | 732 |
| 2022-10-19 | 4.385 | 4.390 | 4.155 | 4.240 | 4.192 | 436 |
| 2022-10-18 | 4.145 | 4.450 | 4.135 | 4.150 | 4.103 | 1,767 |
| 2022-10-17 | 4.400 | 4.400 | 4.100 | 4.145 | 4.098 | 4,287 |
| 2022-10-14 | 4.140 | 4.250 | 4.140 | 4.245 | 4.197 | 2,898 |
| 2022-10-13 | 4.180 | 4.180 | 4.100 | 4.140 | 4.093 | 234 |
| 2022-10-12 | 4.200 | 4.200 | 4.090 | 4.110 | 4.063 | 2,673 |
| 2022-10-11 | 4.240 | 4.240 | 4.080 | 4.080 | 4.034 | 1,208 |
| 2022-10-10 | 4.300 | 4.300 | 4.230 | 4.255 | 4.207 | 2,800 |
| 2022-10-07 | 4.300 | 4.450 | 4.220 | 4.225 | 4.177 | 1,329 |
| 2022-10-06 | 4.540 | 4.605 | 4.300 | 4.300 | 4.251 | 1,593 |
| 2022-10-05 | 4.400 | 4.455 | 4.295 | 4.370 | 4.320 | 5,058 |
| 2022-10-04 | 4.500 | 4.500 | 4.390 | 4.390 | 4.340 | 627 |
| 2022-10-03 | 4.400 | 4.450 | 4.300 | 4.325 | 4.276 | 3,551 |
| 2022-09-30 | 4.500 | 4.500 | 4.400 | 4.405 | 4.355 | 3,033 |
| 2022-09-29 | 4.630 | 4.635 | 4.395 | 4.500 | 4.449 | 4,589 |
| 2022-09-28 | 5.000 | 5.000 | 4.515 | 4.635 | 4.582 | 10,242 |
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.