Rapala VMC Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	6.320	6.320	6.300	6.300	6.228	704
2022-07-04	6.000	6.340	6.000	6.320	6.248	1,589
2022-07-01	6.640	6.640	6.170	6.490	6.416	1,014
2022-06-30	6.080	6.640	6.070	6.640	6.564	1,641
2022-06-29	6.300	6.400	6.130	6.230	6.159	783
2022-06-28	6.360	6.400	6.250	6.300	6.228	3,738
2022-06-27	6.150	6.400	6.150	6.390	6.317	3,113
2022-06-23	6.120	6.180	5.990	6.150	6.080	1,027
2022-06-22	6.490	6.490	6.120	6.120	6.050	214
2022-06-21	6.030	6.490	6.030	6.490	6.416	6,297
2022-06-20	6.300	6.300	5.860	6.030	5.961	697
2022-06-17	6.370	6.370	6.290	6.290	6.218	170
2022-06-16	5.860	5.990	5.860	5.950	5.882	1,442
2022-06-15	5.950	5.950	5.860	5.900	5.833	795
2022-06-14	5.880	6.150	5.840	5.910	5.843	1,558
2022-06-13	6.220	6.220	5.840	5.870	5.803	8,081
2022-06-10	6.370	6.370	6.200	6.200	6.129	6,210
2022-06-09	6.070	6.480	6.070	6.370	6.298	6,059
2022-06-08	6.130	6.130	6.040	6.040	5.971	3,071
2022-06-07	6.200	6.450	6.040	6.130	6.060	3,367
2022-06-06	6.600	6.600	6.180	6.200	6.129	8,432
2022-06-03	6.810	6.810	6.500	6.500	6.426	4,370
2022-06-02	6.940	7.060	6.780	6.850	6.772	5,627
2022-06-01	6.840	7.050	6.640	7.050	6.970	11,258
2022-05-31	6.880	6.880	6.710	6.840	6.762	5,746
2022-05-30	6.550	6.740	6.550	6.730	6.653	3,341
2022-05-27	6.380	6.640	6.300	6.550	6.476	4,916
2022-05-25	6.600	6.600	6.050	6.380	6.307	31,938
2022-05-24	6.600	6.710	6.460	6.600	6.525	1,756
2022-05-23	6.740	7.010	6.410	6.620	6.545	6,068
2022-05-20	6.100	6.940	6.100	6.720	6.644	8,810
2022-05-19	6.230	6.590	6.050	6.580	6.505	10,299
2022-05-18	6.010	6.370	5.950	6.370	6.298	3,455
2022-05-17	6.190	6.310	6.040	6.040	5.971	3,918
2022-05-16	5.900	6.370	5.900	6.040	5.971	4,247
2022-05-13	5.930	6.040	5.820	5.820	5.754	6,935
2022-05-12	5.920	5.920	5.680	5.740	5.675	3,397
2022-05-11	5.890	5.990	5.700	5.930	5.863	6,394
2022-05-10	5.890	5.890	5.520	5.890	5.823	10,354
2022-05-09	5.850	5.890	5.760	5.890	5.823	8,512
2022-05-06	5.850	5.850	5.610	5.710	5.645	6,455
2022-05-05	5.650	5.850	5.610	5.850	5.783	3,845
2022-05-04	5.830	5.830	5.550	5.600	5.536	5,033
2022-05-03	5.830	5.930	5.730	5.750	5.685	88,833
2022-05-02	6.140	6.150	5.730	5.830	5.764	10,355
2022-04-29	6.090	6.220	6.040	6.140	6.070	28,814
2022-04-28	6.740	6.750	6.480	6.480	6.406	6,294
2022-04-27	6.710	6.820	6.670	6.740	6.663	6,653
2022-04-26	6.910	7.080	6.630	6.630	6.555	9,081
2022-04-25	7.050	7.050	6.860	6.910	6.831	18,664
2022-04-22	7.520	7.520	7.300	7.340	7.257	4,231
2022-04-21	7.550	7.550	7.460	7.520	7.434	5,100
2022-04-20	7.490	7.550	7.350	7.550	7.464	8,918
2022-04-19	7.300	7.640	7.300	7.560	7.474	7,699
2022-04-14	7.350	7.500	7.240	7.380	7.296	9,688
2022-04-13	7.400	7.400	7.160	7.350	7.266	5,393
2022-04-12	7.500	7.500	7.110	7.370	7.286	10,881
2022-04-11	7.120	7.300	6.990	7.300	7.217	4,487
2022-04-08	7.250	7.430	6.910	7.120	7.039	5,643
2022-04-07	7.250	7.250	7.140	7.250	7.168	7,012

← NewerPage 19 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.