Rapala VMC Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.365	1.375	1.350	1.350	1.350	39,220
2025-08-06	1.370	1.390	1.350	1.350	1.350	112,530
2025-08-05	1.340	1.385	1.330	1.370	1.370	138,397
2025-08-04	1.335	1.355	1.315	1.330	1.330	88,387
2025-08-01	1.345	1.345	1.305	1.320	1.320	78,206
2025-07-31	1.330	1.345	1.330	1.330	1.330	75,779
2025-07-30	1.350	1.355	1.325	1.325	1.325	107,813
2025-07-29	1.350	1.350	1.305	1.315	1.315	532,451
2025-07-28	1.390	1.390	1.310	1.345	1.345	165,170
2025-07-25	1.295	1.385	1.270	1.380	1.380	2,024,938
2025-07-24	1.315	1.340	1.280	1.340	1.340	547,963
2025-07-23	1.200	1.320	1.180	1.315	1.315	2,744,146
2025-07-22	1.210	1.220	1.185	1.195	1.195	168,498
2025-07-21	1.180	1.235	1.180	1.200	1.200	152,246
2025-07-18	1.185	1.200	1.180	1.180	1.180	19,153
2025-07-17	1.195	1.200	1.170	1.185	1.185	61,640
2025-07-16	1.195	1.200	1.180	1.180	1.180	24,841
2025-07-15	1.200	1.200	1.180	1.185	1.185	12,741
2025-07-14	1.190	1.200	1.170	1.200	1.200	29,787
2025-07-11	1.195	1.205	1.190	1.190	1.190	19,581
2025-07-10	1.200	1.235	1.190	1.195	1.195	102,841
2025-07-09	1.205	1.220	1.190	1.200	1.200	61,652
2025-07-08	1.215	1.230	1.195	1.200	1.200	197,196
2025-07-07	1.240	1.240	1.210	1.230	1.230	50,019
2025-07-04	1.240	1.245	1.230	1.240	1.240	56,978
2025-07-03	1.235	1.300	1.235	1.250	1.250	38,693
2025-07-02	1.225	1.295	1.225	1.235	1.235	60,045
2025-07-01	1.240	1.250	1.225	1.225	1.225	18,345
2025-06-30	1.275	1.275	1.225	1.230	1.230	9,331
2025-06-27	1.230	1.265	1.220	1.250	1.250	211,373
2025-06-26	1.255	1.255	1.210	1.220	1.220	50,408
2025-06-25	1.230	1.250	1.220	1.225	1.225	22,180
2025-06-24	1.225	1.235	1.210	1.215	1.215	61,240
2025-06-23	1.240	1.250	1.195	1.210	1.210	45,623
2025-06-19	1.230	1.270	1.220	1.235	1.235	12,853
2025-06-18	1.260	1.260	1.220	1.225	1.225	16,012
2025-06-17	1.240	1.260	1.220	1.240	1.240	19,581
2025-06-16	1.240	1.240	1.220	1.240	1.240	14,131
2025-06-13	1.240	1.250	1.225	1.230	1.230	15,828
2025-06-12	1.250	1.250	1.225	1.235	1.235	19,204
2025-06-11	1.235	1.240	1.225	1.235	1.235	31,138
2025-06-10	1.255	1.260	1.225	1.230	1.230	77,097
2025-06-09	1.240	1.260	1.235	1.250	1.250	146,271
2025-06-06	1.240	1.255	1.225	1.225	1.225	40,061
2025-06-05	1.260	1.260	1.240	1.240	1.240	7,277
2025-06-04	1.240	1.245	1.230	1.235	1.235	12,715
2025-06-03	1.270	1.270	1.225	1.230	1.230	51,407
2025-06-02	1.250	1.290	1.245	1.250	1.250	23,894
2025-05-30	1.260	1.280	1.250	1.250	1.250	19,565
2025-05-28	1.260	1.285	1.250	1.260	1.260	36,295
2025-05-27	1.245	1.265	1.245	1.260	1.260	15,709
2025-05-26	1.225	1.255	1.225	1.245	1.245	51,239
2025-05-23	1.245	1.260	1.210	1.225	1.225	112,370
2025-05-22	1.265	1.265	1.240	1.245	1.245	12,883
2025-05-21	1.255	1.270	1.255	1.260	1.260	32,799
2025-05-20	1.260	1.275	1.255	1.255	1.255	36,766
2025-05-19	1.265	1.275	1.255	1.260	1.260	22,240
2025-05-16	1.265	1.275	1.260	1.265	1.265	17,465
2025-05-15	1.285	1.290	1.265	1.265	1.265	44,732
2025-05-14	1.285	1.310	1.275	1.280	1.280	37,451

← NewerPage 6 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.