Rapala VMC Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.285 | 1.310 | 1.275 | 1.280 | 1.280 | 37,451 |
| 2025-05-13 | 1.290 | 1.300 | 1.285 | 1.285 | 1.285 | 17,496 |
| 2025-05-12 | 1.295 | 1.315 | 1.285 | 1.290 | 1.290 | 34,557 |
| 2025-05-09 | 1.295 | 1.300 | 1.275 | 1.280 | 1.280 | 72,208 |
| 2025-05-08 | 1.300 | 1.320 | 1.285 | 1.290 | 1.290 | 19,575 |
| 2025-05-07 | 1.310 | 1.310 | 1.285 | 1.290 | 1.290 | 45,342 |
| 2025-05-06 | 1.305 | 1.330 | 1.290 | 1.290 | 1.290 | 50,698 |
| 2025-05-05 | 1.300 | 1.330 | 1.295 | 1.305 | 1.305 | 25,633 |
| 2025-05-02 | 1.370 | 1.370 | 1.295 | 1.300 | 1.300 | 33,751 |
| 2025-04-30 | 1.310 | 1.320 | 1.290 | 1.295 | 1.295 | 30,506 |
| 2025-04-29 | 1.340 | 1.340 | 1.285 | 1.305 | 1.305 | 99,009 |
| 2025-04-28 | 1.360 | 1.380 | 1.330 | 1.330 | 1.330 | 43,716 |
| 2025-04-25 | 1.355 | 1.405 | 1.350 | 1.350 | 1.350 | 15,247 |
| 2025-04-24 | 1.360 | 1.375 | 1.350 | 1.355 | 1.355 | 18,465 |
| 2025-04-23 | 1.370 | 1.395 | 1.350 | 1.360 | 1.360 | 62,527 |
| 2025-04-22 | 1.440 | 1.485 | 1.360 | 1.360 | 1.360 | 46,999 |
| 2025-04-17 | 1.395 | 1.395 | 1.365 | 1.365 | 1.365 | 4,145 |
| 2025-04-16 | 1.365 | 1.390 | 1.360 | 1.360 | 1.360 | 4,960 |
| 2025-04-15 | 1.400 | 1.405 | 1.350 | 1.365 | 1.365 | 7,919 |
| 2025-04-14 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 11,369 |
| 2025-04-11 | 1.350 | 1.435 | 1.350 | 1.415 | 1.415 | 27,453 |
| 2025-04-10 | 1.390 | 1.390 | 1.335 | 1.350 | 1.350 | 35,793 |
| 2025-04-09 | 1.385 | 1.385 | 1.280 | 1.280 | 1.280 | 83,085 |
| 2025-04-08 | 1.425 | 1.480 | 1.395 | 1.395 | 1.395 | 13,943 |
| 2025-04-07 | 1.340 | 1.385 | 1.295 | 1.385 | 1.385 | 23,428 |
| 2025-04-04 | 1.430 | 1.430 | 1.385 | 1.395 | 1.395 | 22,173 |
| 2025-04-03 | 1.475 | 1.475 | 1.385 | 1.420 | 1.420 | 55,978 |
| 2025-04-02 | 1.500 | 1.545 | 1.485 | 1.495 | 1.495 | 5,429 |
| 2025-04-01 | 1.470 | 1.500 | 1.470 | 1.470 | 1.470 | 5,638 |
| 2025-03-31 | 1.500 | 1.510 | 1.465 | 1.480 | 1.480 | 3,685 |
| 2025-03-28 | 1.540 | 1.540 | 1.495 | 1.500 | 1.500 | 2,824 |
| 2025-03-27 | 1.490 | 1.500 | 1.475 | 1.475 | 1.475 | 45,386 |
| 2025-03-26 | 1.535 | 1.535 | 1.485 | 1.510 | 1.510 | 42,921 |
| 2025-03-25 | 1.550 | 1.550 | 1.520 | 1.550 | 1.550 | 18,114 |
| 2025-03-24 | 1.540 | 1.560 | 1.525 | 1.535 | 1.535 | 18,097 |
| 2025-03-21 | 1.575 | 1.590 | 1.555 | 1.560 | 1.560 | 28,879 |
| 2025-03-20 | 1.600 | 1.620 | 1.570 | 1.575 | 1.575 | 14,828 |
| 2025-03-19 | 1.610 | 1.650 | 1.600 | 1.625 | 1.625 | 7,746 |
| 2025-03-18 | 1.600 | 1.610 | 1.570 | 1.610 | 1.610 | 45,581 |
| 2025-03-17 | 1.525 | 1.600 | 1.525 | 1.545 | 1.545 | 41,514 |
| 2025-03-14 | 1.530 | 1.550 | 1.520 | 1.525 | 1.525 | 37,483 |
| 2025-03-13 | 1.595 | 1.600 | 1.530 | 1.530 | 1.530 | 38,628 |
| 2025-03-12 | 1.605 | 1.605 | 1.570 | 1.570 | 1.570 | 14,151 |
| 2025-03-11 | 1.590 | 1.610 | 1.570 | 1.570 | 1.570 | 87,733 |
| 2025-03-10 | 1.580 | 1.635 | 1.565 | 1.590 | 1.590 | 119,350 |
| 2025-03-07 | 1.650 | 1.650 | 1.585 | 1.595 | 1.595 | 36,988 |
| 2025-03-06 | 1.675 | 1.700 | 1.620 | 1.650 | 1.650 | 61,963 |
| 2025-03-05 | 1.820 | 1.880 | 1.650 | 1.660 | 1.660 | 179,359 |
| 2025-03-04 | 1.840 | 1.870 | 1.820 | 1.845 | 1.845 | 35,466 |
| 2025-03-03 | 1.830 | 1.875 | 1.810 | 1.840 | 1.840 | 47,092 |
| 2025-02-28 | 1.835 | 1.840 | 1.775 | 1.820 | 1.820 | 9,572 |
| 2025-02-27 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 29,025 |
| 2025-02-26 | 1.830 | 1.860 | 1.810 | 1.840 | 1.840 | 12,478 |
| 2025-02-25 | 1.880 | 1.880 | 1.830 | 1.850 | 1.850 | 11,483 |
| 2025-02-24 | 1.870 | 1.875 | 1.825 | 1.875 | 1.875 | 6,880 |
| 2025-02-21 | 1.875 | 1.885 | 1.840 | 1.880 | 1.880 | 3,427 |
| 2025-02-20 | 1.890 | 1.890 | 1.825 | 1.875 | 1.875 | 26,154 |
| 2025-02-19 | 1.865 | 1.895 | 1.835 | 1.895 | 1.895 | 51,223 |
| 2025-02-18 | 1.900 | 1.900 | 1.845 | 1.850 | 1.850 | 24,705 |
| 2025-02-17 | 1.875 | 1.905 | 1.845 | 1.850 | 1.850 | 43,173 |
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.