Rapala VMC Oyj historical data

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

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
2021-10-19	9.080	9.160	9.060	9.060	8.776	4,713
2021-10-18	9.200	9.240	9.080	9.080	8.795	5,312
2021-10-15	9.380	9.420	9.160	9.200	8.911	13,330

← NewerPage 21 of 22 · 1,261 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.