Rapala VMC Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 8.700 | 8.720 | 8.460 | 8.500 | 8.233 | 24,229 |
| 2022-01-11 | 8.800 | 8.800 | 8.480 | 8.660 | 8.388 | 9,321 |
| 2022-01-10 | 8.800 | 8.820 | 8.460 | 8.480 | 8.214 | 19,235 |
| 2022-01-07 | 9.100 | 9.100 | 8.680 | 8.800 | 8.524 | 16,443 |
| 2022-01-05 | 9.000 | 9.120 | 8.980 | 9.060 | 8.776 | 5,697 |
| 2022-01-04 | 9.000 | 9.160 | 8.960 | 8.960 | 8.679 | 8,642 |
| 2022-01-03 | 8.760 | 9.140 | 8.760 | 8.940 | 8.660 | 16,276 |
| 2021-12-30 | 8.800 | 8.800 | 8.640 | 8.720 | 8.447 | 9,561 |
| 2021-12-29 | 8.780 | 8.980 | 8.740 | 8.800 | 8.524 | 15,189 |
| 2021-12-28 | 8.580 | 8.780 | 8.580 | 8.780 | 8.505 | 6,682 |
| 2021-12-27 | 8.660 | 8.800 | 8.460 | 8.660 | 8.388 | 16,924 |
| 2021-12-23 | 8.500 | 8.660 | 8.500 | 8.640 | 8.369 | 9,781 |
| 2021-12-22 | 8.400 | 8.500 | 8.280 | 8.480 | 8.214 | 6,671 |
| 2021-12-21 | 8.380 | 8.400 | 8.180 | 8.260 | 8.001 | 15,748 |
| 2021-12-20 | 7.980 | 8.360 | 7.900 | 8.360 | 8.098 | 25,860 |
| 2021-12-17 | 8.160 | 8.160 | 7.860 | 8.140 | 7.885 | 18,549 |
| 2021-12-16 | 8.200 | 8.220 | 8.040 | 8.100 | 7.846 | 8,375 |
| 2021-12-15 | 8.060 | 8.140 | 8.040 | 8.060 | 7.807 | 7,595 |
| 2021-12-14 | 8.100 | 8.140 | 8.000 | 8.000 | 7.749 | 10,806 |
| 2021-12-13 | 8.120 | 8.360 | 8.080 | 8.100 | 7.846 | 10,768 |
| 2021-12-10 | 8.200 | 8.280 | 8.100 | 8.140 | 7.885 | 6,443 |
| 2021-12-09 | 8.420 | 8.520 | 8.120 | 8.240 | 7.982 | 16,303 |
| 2021-12-08 | 8.420 | 8.520 | 8.300 | 8.300 | 8.040 | 7,961 |
| 2021-12-07 | 8.480 | 8.580 | 8.360 | 8.400 | 8.137 | 9,909 |
| 2021-12-03 | 8.580 | 8.640 | 8.420 | 8.460 | 8.195 | 13,280 |
| 2021-12-02 | 8.940 | 8.940 | 8.520 | 8.620 | 8.350 | 5,973 |
| 2021-12-01 | 8.900 | 8.980 | 8.760 | 8.840 | 8.563 | 5,379 |
| 2021-11-30 | 8.840 | 9.080 | 8.700 | 8.900 | 8.621 | 25,768 |
| 2021-11-29 | 8.920 | 9.000 | 8.700 | 9.000 | 8.718 | 11,443 |
| 2021-11-26 | 8.660 | 8.680 | 8.400 | 8.620 | 8.350 | 25,018 |
| 2021-11-25 | 9.000 | 9.100 | 8.880 | 8.880 | 8.602 | 5,792 |
| 2021-11-24 | 8.940 | 9.000 | 8.700 | 8.980 | 8.698 | 16,752 |
| 2021-11-23 | 9.400 | 9.400 | 8.900 | 8.900 | 8.621 | 18,469 |
| 2021-11-22 | 9.260 | 9.540 | 9.260 | 9.300 | 9.008 | 3,995 |
| 2021-11-19 | 9.420 | 9.840 | 9.220 | 9.240 | 8.950 | 4,396 |
| 2021-11-18 | 9.580 | 9.660 | 9.400 | 9.420 | 9.125 | 5,073 |
| 2021-11-17 | 9.300 | 9.640 | 9.200 | 9.580 | 9.280 | 23,265 |
| 2021-11-16 | 9.140 | 9.260 | 9.140 | 9.240 | 8.950 | 3,604 |
| 2021-11-15 | 9.140 | 9.300 | 9.000 | 9.140 | 8.853 | 7,997 |
| 2021-11-12 | 9.160 | 9.240 | 9.100 | 9.140 | 8.853 | 4,727 |
| 2021-11-11 | 9.300 | 9.300 | 9.040 | 9.160 | 8.873 | 4,688 |
| 2021-11-10 | 9.260 | 9.260 | 9.100 | 9.180 | 8.892 | 5,823 |
| 2021-11-09 | 9.120 | 9.260 | 9.100 | 9.120 | 8.834 | 2,043 |
| 2021-11-08 | 9.160 | 9.280 | 9.160 | 9.160 | 8.873 | 3,359 |
| 2021-11-05 | 9.120 | 9.240 | 9.100 | 9.160 | 8.873 | 8,391 |
| 2021-11-04 | 9.000 | 9.260 | 9.000 | 9.120 | 8.834 | 41,251 |
| 2021-11-03 | 8.920 | 9.000 | 8.900 | 8.940 | 8.660 | 4,082 |
| 2021-11-02 | 8.920 | 8.940 | 8.800 | 8.860 | 8.582 | 3,804 |
| 2021-11-01 | 8.820 | 9.080 | 8.800 | 8.920 | 8.640 | 9,129 |
| 2021-10-29 | 9.100 | 9.100 | 8.800 | 8.820 | 8.543 | 9,311 |
| 2021-10-28 | 9.280 | 9.280 | 8.960 | 8.960 | 8.679 | 3,048 |
| 2021-10-27 | 9.400 | 9.400 | 9.100 | 9.180 | 8.892 | 4,992 |
| 2021-10-26 | 9.500 | 9.500 | 9.260 | 9.400 | 9.105 | 10,383 |
| 2021-10-25 | 9.400 | 9.400 | 9.160 | 9.240 | 8.950 | 8,070 |
| 2021-10-22 | 9.000 | 9.200 | 9.000 | 9.200 | 8.911 | 12,237 |
| 2021-10-21 | 9.140 | 9.140 | 8.940 | 8.980 | 8.698 | 3,479 |
| 2021-10-20 | 9.020 | 9.160 | 8.960 | 9.140 | 8.853 | 9,521 |
← NewerPage 21 of 21 · 1,257 trading days
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.