Rapala VMC Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.250	1.270	1.235	1.270	1.270	18,197
2026-07-23	1.255	1.270	1.250	1.250	1.250	12,349
2026-07-22	1.250	1.260	1.235	1.235	1.235	6,639
2026-07-21	1.265	1.265	1.240	1.250	1.250	19,658
2026-07-20	1.245	1.265	1.240	1.260	1.260	6,346
2026-07-17	1.245	1.250	1.230	1.250	1.250	12,271
2026-07-16	1.235	1.245	1.230	1.245	1.245	2,820
2026-07-15	1.220	1.235	1.210	1.235	1.235	4,239
2026-07-14	1.225	1.235	1.200	1.220	1.220	14,278
2026-07-13	1.230	1.235	1.215	1.225	1.225	2,969
2026-07-10	1.215	1.220	1.215	1.215	1.215	6,795
2026-07-09	1.220	1.220	1.195	1.195	1.195	8,710
2026-07-08	1.205	1.220	1.200	1.200	1.200	4,840
2026-07-07	1.215	1.215	1.195	1.215	1.215	5,235
2026-07-06	1.220	1.225	1.205	1.215	1.215	8,823
2026-07-03	1.190	1.220	1.190	1.220	1.220	5,194
2026-07-02	1.200	1.200	1.190	1.190	1.190	21,869
2026-07-01	1.210	1.215	1.195	1.195	1.195	12,554
2026-06-30	1.185	1.220	1.185	1.210	1.210	44,963
2026-06-29	1.190	1.210	1.180	1.180	1.180	15,284
2026-06-26	1.240	1.240	1.190	1.190	1.190	11,389
2026-06-25	1.220	1.240	1.205	1.210	1.210	11,165
2026-06-24	1.200	1.215	1.200	1.215	1.215	180
2026-06-23	1.215	1.215	1.185	1.190	1.190	1,548
2026-06-22	1.195	1.220	1.185	1.200	1.200	5,960
2026-06-18	1.220	1.220	1.200	1.215	1.215	3,554
2026-06-17	1.190	1.220	1.190	1.190	1.190	6,084
2026-06-16	1.220	1.220	1.185	1.190	1.190	19,498
2026-06-15	1.220	1.230	1.205	1.210	1.210	13,702
2026-06-12	1.220	1.220	1.205	1.220	1.220	4,665
2026-06-11	1.215	1.220	1.200	1.210	1.210	4,770
2026-06-10	1.195	1.210	1.185	1.195	1.195	14,098
2026-06-09	1.205	1.205	1.195	1.200	1.200	5,040
2026-06-08	1.230	1.230	1.200	1.205	1.205	10,626
2026-06-05	1.210	1.235	1.195	1.235	1.235	29,858
2026-06-04	1.210	1.210	1.200	1.210	1.210	22,120
2026-06-03	1.225	1.225	1.200	1.210	1.210	30,670
2026-06-02	1.200	1.215	1.200	1.210	1.210	19,316
2026-06-01	1.200	1.210	1.185	1.200	1.200	38,713
2026-05-29	1.240	1.250	1.200	1.210	1.210	40,161
2026-05-28	1.240	1.240	1.220	1.220	1.220	4,926
2026-05-27	1.270	1.270	1.200	1.235	1.235	73,072
2026-05-26	1.260	1.285	1.225	1.250	1.250	112,600
2026-05-25	1.185	1.295	1.185	1.240	1.240	76,785
2026-05-22	1.215	1.250	1.195	1.230	1.230	41,887
2026-05-21	1.195	1.245	1.185	1.235	1.235	46,911
2026-05-20	1.200	1.210	1.180	1.195	1.195	13,945
2026-05-19	1.200	1.200	1.155	1.200	1.200	7,160
2026-05-18	1.250	1.250	1.190	1.215	1.215	64,095
2026-05-15	1.265	1.270	1.200	1.255	1.255	108,562
2026-05-13	1.080	1.300	1.040	1.265	1.265	423,107
2026-05-12	1.085	1.085	1.060	1.080	1.080	21,573
2026-05-11	1.090	1.090	1.065	1.085	1.085	44,814
2026-05-08	1.075	1.075	1.050	1.065	1.065	23,845
2026-05-07	1.075	1.090	1.070	1.075	1.075	5,635
2026-05-06	1.065	1.080	1.060	1.075	1.075	19,216
2026-05-05	1.050	1.080	1.050	1.070	1.070	44,228
2026-05-04	1.060	1.090	1.030	1.035	1.035	24,260
2026-04-30	1.025	1.025	1.005	1.025	1.025	12,140
2026-04-29	1.030	1.055	1.005	1.025	1.025	28,259

← NewerPage 2 of 21 · 1,259 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.