Rapala VMC Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	7.160	7.160	6.910	7.060	6.980	1,400
2022-04-05	7.150	7.230	7.100	7.190	7.108	3,988
2022-04-04	7.120	7.300	7.090	7.230	7.148	6,892
2022-04-01	7.100	7.100	6.960	7.090	7.009	3,816
2022-03-31	7.440	7.440	6.900	6.920	6.841	3,900
2022-03-30	7.440	7.440	6.880	7.080	6.999	6,922
2022-03-29	7.040	7.040	6.940	7.040	6.960	3,924
2022-03-28	6.540	7.060	6.540	6.940	6.861	13,903
2022-03-25	7.200	7.200	6.500	6.500	6.426	6,243
2022-03-24	7.360	7.360	6.700	7.140	7.059	14,134
2022-03-23	7.280	7.420	7.260	7.420	7.187	7,011
2022-03-22	7.400	7.500	7.280	7.280	7.052	6,935
2022-03-21	7.280	7.420	7.260	7.380	7.149	12,290
2022-03-18	7.300	7.300	7.160	7.260	7.032	7,458
2022-03-17	7.400	7.500	7.300	7.320	7.090	7,459
2022-03-16	7.100	7.380	7.100	7.360	7.129	15,147
2022-03-15	7.200	7.200	6.900	6.980	6.761	11,935
2022-03-14	6.660	6.900	6.660	6.900	6.684	17,504
2022-03-11	6.700	6.900	6.640	6.640	6.432	21,492
2022-03-10	6.620	6.780	6.620	6.700	6.490	18,480
2022-03-09	6.220	6.700	6.180	6.620	6.412	53,282
2022-03-08	6.140	6.320	5.980	6.200	6.006	15,609
2022-03-07	5.900	6.260	5.520	6.260	6.064	53,222
2022-03-04	6.460	6.460	6.020	6.060	5.870	42,964
2022-03-03	6.460	6.700	6.220	6.460	6.257	153,382
2022-03-02	6.240	6.500	5.900	6.460	6.257	16,424
2022-03-01	6.120	6.420	6.040	6.240	6.044	31,774
2022-02-28	6.020	6.160	5.880	6.140	5.947	19,708
2022-02-25	5.800	6.160	5.800	6.120	5.928	37,268
2022-02-24	5.700	5.920	5.500	5.740	5.560	99,782
2022-02-23	6.080	6.200	5.900	6.160	5.967	11,421
2022-02-22	6.000	6.220	5.880	6.080	5.889	44,858
2022-02-21	6.360	6.420	6.020	6.320	6.122	23,208
2022-02-18	6.520	6.520	6.260	6.260	6.064	18,202
2022-02-17	6.600	6.700	6.500	6.520	6.316	13,976
2022-02-16	6.700	6.840	6.680	6.680	6.471	26,170
2022-02-15	6.700	6.880	6.660	6.660	6.451	25,327
2022-02-14	7.140	7.140	6.560	6.660	6.451	90,273
2022-02-11	7.400	7.620	7.020	7.140	6.916	51,635
2022-02-10	8.760	8.760	6.700	7.300	7.071	257,424
2022-02-09	8.360	8.760	8.360	8.700	8.427	25,253
2022-02-08	8.400	8.400	8.220	8.340	8.078	15,392
2022-02-07	8.100	8.240	8.100	8.240	7.982	12,638
2022-02-04	8.440	8.440	7.940	8.100	7.846	14,345
2022-02-03	8.440	8.440	8.280	8.280	8.020	3,457
2022-02-02	8.400	8.480	8.300	8.440	8.175	7,939
2022-02-01	8.220	8.400	8.220	8.280	8.020	7,659
2022-01-31	8.140	8.280	8.020	8.120	7.865	8,418
2022-01-28	8.340	8.340	7.980	8.100	7.846	6,297
2022-01-27	8.340	8.340	8.160	8.200	7.943	5,788
2022-01-26	8.300	8.360	8.080	8.340	8.078	8,884
2022-01-25	8.080	8.300	8.060	8.160	7.904	19,264
2022-01-24	8.500	8.500	7.680	7.960	7.710	53,207
2022-01-21	8.880	8.880	8.400	8.660	8.388	21,931
2022-01-20	8.920	9.000	8.680	8.900	8.621	9,009
2022-01-19	8.480	8.820	8.420	8.800	8.524	11,805
2022-01-18	8.540	8.540	8.420	8.540	8.272	7,524
2022-01-17	8.520	8.720	8.520	8.540	8.272	4,760
2022-01-14	8.480	8.600	8.420	8.500	8.233	18,612
2022-01-13	8.520	8.640	8.440	8.500	8.233	8,155

← NewerPage 20 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.