Rapala VMC Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.235	1.270	1.215	1.230	1.230	26,315
2026-01-29	1.230	1.235	1.215	1.215	1.215	6,316
2026-01-28	1.235	1.235	1.230	1.235	1.235	2,375
2026-01-27	1.205	1.255	1.205	1.230	1.230	3,387
2026-01-26	1.230	1.240	1.200	1.205	1.205	16,187
2026-01-23	1.230	1.240	1.200	1.230	1.230	23,856
2026-01-22	1.220	1.260	1.210	1.220	1.220	22,238
2026-01-21	1.215	1.220	1.200	1.205	1.205	10,719
2026-01-20	1.225	1.225	1.200	1.210	1.210	10,856
2026-01-19	1.240	1.240	1.205	1.225	1.225	32,844
2026-01-16	1.260	1.260	1.230	1.240	1.240	23,243
2026-01-15	1.240	1.265	1.235	1.255	1.255	19,007
2026-01-14	1.260	1.260	1.230	1.255	1.255	17,423
2026-01-13	1.240	1.260	1.230	1.260	1.260	36,102
2026-01-12	1.240	1.250	1.230	1.240	1.240	18,732
2026-01-09	1.245	1.255	1.235	1.245	1.245	9,542
2026-01-08	1.260	1.260	1.235	1.245	1.245	17,446
2026-01-07	1.275	1.275	1.230	1.255	1.255	37,545
2026-01-05	1.265	1.270	1.230	1.255	1.255	26,831
2026-01-02	1.285	1.285	1.245	1.250	1.250	64,950
2025-12-30	1.270	1.295	1.250	1.280	1.280	44,646
2025-12-29	1.255	1.310	1.255	1.270	1.270	81,586
2025-12-23	1.250	1.265	1.245	1.255	1.255	36,627
2025-12-22	1.240	1.255	1.240	1.250	1.250	23,835
2025-12-19	1.230	1.255	1.220	1.245	1.245	23,133
2025-12-18	1.245	1.245	1.225	1.240	1.240	18,501
2025-12-17	1.250	1.260	1.225	1.230	1.230	32,110
2025-12-16	1.230	1.255	1.225	1.255	1.255	9,928
2025-12-15	1.220	1.240	1.220	1.230	1.230	10,909
2025-12-12	1.215	1.250	1.215	1.235	1.235	42,044
2025-12-11	1.225	1.250	1.220	1.240	1.240	38,599
2025-12-10	1.215	1.250	1.215	1.240	1.240	21,930
2025-12-09	1.230	1.245	1.220	1.220	1.220	11,252
2025-12-08	1.245	1.265	1.230	1.230	1.230	13,092
2025-12-05	1.235	1.265	1.225	1.240	1.240	16,681
2025-12-04	1.235	1.255	1.235	1.245	1.245	11,348
2025-12-03	1.235	1.265	1.230	1.230	1.230	19,844
2025-12-02	1.245	1.250	1.230	1.230	1.230	14,318
2025-12-01	1.250	1.255	1.225	1.250	1.250	33,447
2025-11-28	1.225	1.250	1.225	1.250	1.250	4,887
2025-11-27	1.225	1.255	1.215	1.230	1.230	11,603
2025-11-26	1.225	1.240	1.220	1.225	1.225	7,983
2025-11-25	1.230	1.245	1.220	1.225	1.225	11,652
2025-11-24	1.250	1.265	1.220	1.220	1.220	11,380
2025-11-21	1.260	1.260	1.215	1.245	1.245	39,597
2025-11-20	1.240	1.275	1.230	1.260	1.260	24,826
2025-11-19	1.245	1.245	1.210	1.235	1.235	25,645
2025-11-18	1.240	1.240	1.225	1.240	1.240	11,102
2025-11-17	1.245	1.260	1.235	1.240	1.240	9,024
2025-11-14	1.270	1.270	1.215	1.240	1.240	49,174
2025-11-13	1.270	1.270	1.255	1.270	1.270	8,604
2025-11-12	1.265	1.280	1.260	1.270	1.270	25,037
2025-11-11	1.270	1.270	1.255	1.255	1.255	34,247
2025-11-10	1.270	1.270	1.245	1.255	1.255	41,181
2025-11-07	1.245	1.280	1.245	1.270	1.270	31,167
2025-11-06	1.235	1.270	1.235	1.245	1.245	46,439
2025-11-05	1.220	1.265	1.200	1.235	1.235	42,079
2025-11-04	1.225	1.225	1.200	1.220	1.220	27,960
2025-11-03	1.210	1.225	1.195	1.225	1.225	54,169
2025-10-31	1.225	1.225	1.200	1.205	1.205	39,720

← NewerPage 4 of 5 · 249 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.