Rapala VMC Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 5.000 | 5.000 | 4.750 | 4.840 | 4.785 | 1,289 |
| 2022-09-26 | 4.750 | 5.070 | 4.700 | 4.720 | 4.666 | 985 |
| 2022-09-23 | 4.730 | 4.985 | 4.700 | 4.710 | 4.656 | 9,667 |
| 2022-09-22 | 4.920 | 4.920 | 4.700 | 4.710 | 4.656 | 4,189 |
| 2022-09-21 | 4.955 | 4.955 | 4.900 | 4.920 | 4.864 | 1,069 |
| 2022-09-20 | 4.940 | 4.940 | 4.810 | 4.920 | 4.864 | 473 |
| 2022-09-19 | 5.090 | 5.090 | 4.805 | 4.905 | 4.849 | 3,417 |
| 2022-09-16 | 5.340 | 5.360 | 5.050 | 5.060 | 5.002 | 3,044 |
| 2022-09-15 | 5.210 | 5.380 | 5.210 | 5.250 | 5.190 | 2,507 |
| 2022-09-14 | 5.150 | 5.410 | 5.140 | 5.400 | 5.339 | 9,938 |
| 2022-09-13 | 5.180 | 5.200 | 5.120 | 5.150 | 5.091 | 4,271 |
| 2022-09-12 | 5.100 | 5.200 | 5.100 | 5.100 | 5.042 | 1,424 |
| 2022-09-09 | 5.050 | 5.190 | 5.050 | 5.100 | 5.042 | 4,352 |
| 2022-09-08 | 4.995 | 5.120 | 4.925 | 5.100 | 5.042 | 4,746 |
| 2022-09-07 | 5.000 | 5.030 | 4.805 | 5.000 | 4.943 | 7,218 |
| 2022-09-06 | 4.830 | 5.030 | 4.830 | 5.000 | 4.943 | 11,360 |
| 2022-09-05 | 4.760 | 4.875 | 4.730 | 4.850 | 4.795 | 11,052 |
| 2022-09-02 | 4.820 | 4.900 | 4.760 | 4.895 | 4.839 | 8,467 |
| 2022-09-01 | 4.680 | 4.900 | 4.650 | 4.900 | 4.844 | 27,526 |
| 2022-08-31 | 4.950 | 4.950 | 4.800 | 4.940 | 4.884 | 1,598 |
| 2022-08-30 | 4.800 | 4.900 | 4.700 | 4.815 | 4.760 | 9,966 |
| 2022-08-29 | 4.750 | 4.895 | 4.600 | 4.895 | 4.839 | 11,856 |
| 2022-08-26 | 4.980 | 4.980 | 4.750 | 4.875 | 4.820 | 3,018 |
| 2022-08-25 | 4.990 | 4.990 | 4.930 | 4.940 | 4.884 | 1,302 |
| 2022-08-24 | 5.000 | 5.010 | 4.930 | 4.965 | 4.909 | 1,173 |
| 2022-08-23 | 5.030 | 5.100 | 5.010 | 5.010 | 4.953 | 8,753 |
| 2022-08-22 | 5.140 | 5.140 | 5.000 | 5.130 | 5.072 | 8,643 |
| 2022-08-19 | 5.130 | 5.200 | 5.120 | 5.150 | 5.091 | 1,260 |
| 2022-08-18 | 5.100 | 5.240 | 5.100 | 5.240 | 5.180 | 1,833 |
| 2022-08-17 | 5.220 | 5.220 | 5.090 | 5.220 | 5.161 | 3,973 |
| 2022-08-16 | 5.300 | 5.300 | 5.040 | 5.090 | 5.032 | 11,265 |
| 2022-08-15 | 5.360 | 5.360 | 5.180 | 5.240 | 5.180 | 6,606 |
| 2022-08-12 | 5.370 | 5.370 | 5.280 | 5.370 | 5.309 | 4,983 |
| 2022-08-11 | 5.420 | 5.420 | 5.350 | 5.370 | 5.309 | 3,025 |
| 2022-08-10 | 5.450 | 5.480 | 5.340 | 5.400 | 5.339 | 3,883 |
| 2022-08-09 | 5.410 | 5.500 | 5.410 | 5.450 | 5.388 | 1,151 |
| 2022-08-08 | 5.480 | 5.680 | 5.460 | 5.480 | 5.418 | 7,936 |
| 2022-08-05 | 5.500 | 5.600 | 5.460 | 5.500 | 5.437 | 2,437 |
| 2022-08-04 | 5.510 | 5.680 | 5.510 | 5.510 | 5.447 | 904 |
| 2022-08-03 | 5.560 | 5.700 | 5.460 | 5.490 | 5.428 | 3,037 |
| 2022-08-02 | 5.580 | 5.720 | 5.420 | 5.480 | 5.418 | 5,766 |
| 2022-08-01 | 5.650 | 5.740 | 5.550 | 5.580 | 5.517 | 1,565 |
| 2022-07-29 | 5.710 | 5.790 | 5.600 | 5.650 | 5.586 | 2,049 |
| 2022-07-28 | 5.710 | 5.740 | 5.530 | 5.650 | 5.586 | 11,080 |
| 2022-07-27 | 5.900 | 5.900 | 5.570 | 5.710 | 5.645 | 2,919 |
| 2022-07-26 | 5.800 | 5.930 | 5.700 | 5.900 | 5.833 | 10,707 |
| 2022-07-25 | 5.760 | 6.290 | 5.700 | 6.000 | 5.932 | 5,537 |
| 2022-07-22 | 5.900 | 5.940 | 5.650 | 5.760 | 5.695 | 2,939 |
| 2022-07-21 | 5.680 | 5.990 | 5.660 | 5.840 | 5.774 | 1,179 |
| 2022-07-20 | 5.940 | 5.950 | 5.740 | 5.770 | 5.704 | 462 |
| 2022-07-19 | 5.950 | 5.970 | 5.690 | 5.930 | 5.863 | 1,186 |
| 2022-07-18 | 5.770 | 6.000 | 5.770 | 5.950 | 5.882 | 9,633 |
| 2022-07-15 | 5.900 | 5.900 | 5.660 | 5.770 | 5.704 | 2,567 |
| 2022-07-14 | 6.200 | 6.200 | 5.820 | 5.900 | 5.833 | 1,772 |
| 2022-07-13 | 6.200 | 6.390 | 6.050 | 6.150 | 6.080 | 1,506 |
| 2022-07-12 | 6.060 | 6.480 | 6.060 | 6.200 | 6.129 | 6,360 |
| 2022-07-11 | 6.510 | 6.510 | 6.010 | 6.200 | 6.129 | 597 |
| 2022-07-08 | 6.200 | 6.440 | 6.110 | 6.370 | 6.298 | 11,829 |
| 2022-07-07 | 6.340 | 6.660 | 6.200 | 6.450 | 6.377 | 2,088 |
| 2022-07-06 | 6.340 | 6.340 | 6.050 | 6.300 | 6.228 | 1,115 |
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.