Rapala VMC Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.025	1.025	1.005	1.010	1.010	2,753
2026-04-27	1.010	1.025	1.010	1.025	1.025	20,816
2026-04-24	1.035	1.035	1.000	1.020	1.020	26,465
2026-04-23	1.025	1.035	1.025	1.035	1.035	11,374
2026-04-22	1.005	1.025	1.000	1.025	1.025	23,281
2026-04-21	1.015	1.020	0.994	1.005	1.005	38,885
2026-04-20	1.010	1.020	0.982	1.020	1.020	14,276
2026-04-17	1.000	1.020	1.000	1.020	1.020	25,224
2026-04-16	1.015	1.015	1.000	1.000	1.000	2,808
2026-04-15	1.000	1.015	0.992	1.015	1.015	12,728
2026-04-14	1.010	1.035	0.992	1.000	1.000	26,011
2026-04-13	1.025	1.025	0.990	1.005	1.005	10,902
2026-04-10	1.015	1.040	1.015	1.030	1.030	16,635
2026-04-09	1.010	1.015	1.000	1.015	1.015	10,117
2026-04-08	0.982	1.015	0.982	1.010	1.010	14,515
2026-04-07	0.984	1.005	0.966	0.980	0.980	43,862
2026-04-02	1.000	1.005	0.984	0.984	0.984	18,258
2026-04-01	0.974	1.010	0.974	0.998	0.998	52,630
2026-03-31	0.968	0.984	0.950	0.972	0.972	43,292
2026-03-30	0.960	0.990	0.940	0.980	0.980	44,306
2026-03-27	0.998	0.998	0.960	0.960	0.960	33,609
2026-03-26	0.990	0.990	0.966	0.978	0.978	22,513
2026-03-25	0.948	0.996	0.948	0.990	0.990	39,557
2026-03-24	0.970	0.986	0.940	0.948	0.948	43,993
2026-03-23	0.990	0.994	0.924	0.960	0.960	32,818
2026-03-20	0.990	1.000	0.990	0.990	0.990	24,050
2026-03-19	1.020	1.020	0.986	0.994	0.994	125,430
2026-03-18	1.025	1.050	1.020	1.020	1.020	33,694
2026-03-17	1.015	1.035	1.015	1.020	1.020	26,989
2026-03-16	1.030	1.035	1.005	1.015	1.015	78,494
2026-03-13	1.050	1.050	0.990	1.030	1.030	160,790
2026-03-12	1.085	1.100	1.030	1.045	1.045	274,405
2026-03-11	1.240	1.255	1.000	1.090	1.090	371,261
2026-03-10	1.215	1.240	1.210	1.230	1.230	45,315
2026-03-09	1.220	1.220	1.190	1.195	1.195	36,361
2026-03-06	1.245	1.245	1.215	1.220	1.220	13,661
2026-03-05	1.220	1.245	1.215	1.240	1.240	23,891
2026-03-04	1.210	1.230	1.200	1.230	1.230	16,941
2026-03-03	1.220	1.225	1.208	1.210	1.210	88,061
2026-03-02	1.210	1.240	1.200	1.220	1.220	73,569
2026-02-27	1.230	1.250	1.210	1.210	1.210	21,022
2026-02-26	1.250	1.250	1.230	1.230	1.230	20,064
2026-02-25	1.245	1.250	1.235	1.245	1.245	11,629
2026-02-24	1.245	1.250	1.235	1.235	1.235	11,690
2026-02-23	1.235	1.250	1.225	1.245	1.245	14,275
2026-02-20	1.235	1.255	1.235	1.250	1.250	14,478
2026-02-19	1.245	1.250	1.235	1.235	1.235	7,077
2026-02-18	1.235	1.260	1.220	1.245	1.245	29,259
2026-02-17	1.215	1.230	1.210	1.220	1.220	9,815
2026-02-16	1.215	1.230	1.210	1.210	1.210	6,080
2026-02-13	1.210	1.235	1.210	1.210	1.210	9,910
2026-02-12	1.235	1.240	1.210	1.210	1.210	10,999
2026-02-11	1.235	1.235	1.210	1.225	1.225	6,713
2026-02-10	1.245	1.245	1.220	1.240	1.240	15,460
2026-02-09	1.210	1.230	1.210	1.230	1.230	4,911
2026-02-06	1.220	1.225	1.200	1.205	1.205	30,002
2026-02-05	1.250	1.250	1.205	1.215	1.215	19,461
2026-02-04	1.225	1.250	1.225	1.230	1.230	10,642
2026-02-03	1.240	1.250	1.220	1.225	1.225	11,119
2026-02-02	1.230	1.240	1.215	1.235	1.235	17,009

← NewerPage 3 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.