Rapala VMC Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.875	1.890	1.845	1.845	1.845	30,588
2025-02-13	1.835	1.895	1.830	1.850	1.850	25,176
2025-02-12	1.810	1.835	1.810	1.820	1.820	3,998
2025-02-11	1.820	1.830	1.795	1.820	1.820	12,019
2025-02-10	1.835	1.835	1.810	1.815	1.815	10,922
2025-02-07	1.835	1.860	1.820	1.820	1.820	6,425
2025-02-06	1.880	1.895	1.820	1.825	1.825	36,245
2025-02-05	1.845	1.865	1.840	1.860	1.860	2,843
2025-02-04	1.850	1.875	1.830	1.865	1.865	4,217
2025-02-03	1.870	1.870	1.820	1.845	1.845	25,798
2025-01-31	1.845	1.920	1.845	1.865	1.865	12,570
2025-01-30	1.870	1.900	1.830	1.830	1.830	28,314
2025-01-29	1.850	1.865	1.835	1.865	1.865	3,928
2025-01-28	1.855	1.890	1.825	1.890	1.890	6,573
2025-01-27	1.865	1.870	1.835	1.855	1.855	6,607
2025-01-24	1.880	1.900	1.860	1.870	1.870	12,016
2025-01-23	1.890	1.910	1.860	1.870	1.870	20,447
2025-01-22	1.890	1.895	1.860	1.890	1.890	7,497
2025-01-21	1.870	1.900	1.850	1.865	1.865	17,865
2025-01-20	1.890	1.925	1.865	1.890	1.890	7,627
2025-01-17	1.860	1.930	1.860	1.890	1.890	19,487
2025-01-16	1.905	1.920	1.860	1.860	1.860	37,872
2025-01-15	1.890	1.890	1.865	1.870	1.870	9,859
2025-01-14	1.900	1.910	1.865	1.890	1.890	3,857
2025-01-13	1.865	1.915	1.860	1.865	1.865	28,421
2025-01-10	1.940	1.940	1.865	1.865	1.865	26,774
2025-01-09	1.880	1.940	1.880	1.900	1.900	13,373
2025-01-08	1.915	1.930	1.890	1.905	1.905	21,508
2025-01-07	1.960	1.960	1.900	1.915	1.915	28,234
2025-01-03	1.940	1.970	1.930	1.955	1.955	22,317
2025-01-02	1.990	1.990	1.930	1.960	1.960	29,115
2024-12-30	1.935	1.970	1.890	1.915	1.915	116,653
2024-12-27	1.915	1.950	1.915	1.930	1.930	53,930
2024-12-23	1.925	1.945	1.900	1.940	1.940	8,280
2024-12-20	1.930	1.945	1.905	1.915	1.915	18,562
2024-12-19	1.980	1.980	1.910	1.910	1.910	38,794
2024-12-18	2.000	2.000	1.975	1.980	1.980	14,086
2024-12-17	2.000	2.000	1.975	1.990	1.990	10,646
2024-12-16	2.000	2.010	1.980	2.000	2.000	11,200
2024-12-13	2.020	2.020	1.985	2.000	2.000	22,325
2024-12-12	2.030	2.100	2.000	2.000	2.000	47,105
2024-12-11	2.000	2.100	1.985	2.030	2.030	84,756
2024-12-10	2.000	2.020	1.970	2.000	2.000	27,010
2024-12-09	2.020	2.020	1.995	2.000	2.000	18,963
2024-12-05	2.000	2.040	1.990	2.010	2.010	61,242
2024-12-04	2.000	2.030	1.995	1.995	1.995	38,814
2024-12-03	2.000	2.040	1.995	2.000	2.000	4,754
2024-12-02	2.010	2.050	1.985	2.000	2.000	5,057
2024-11-29	2.010	2.030	1.980	2.030	2.030	5,120
2024-11-28	2.000	2.020	1.980	2.010	2.010	2,323
2024-11-27	2.000	2.020	2.000	2.020	2.020	741
2024-11-26	2.020	2.040	1.990	1.995	1.995	7,545
2024-11-25	2.010	2.090	2.010	2.040	2.040	18,809
2024-11-22	1.990	2.020	1.975	2.020	2.020	23,960
2024-11-21	2.000	2.030	1.975	1.990	1.990	9,771
2024-11-20	2.010	2.050	1.985	2.020	2.020	33,694
2024-11-19	2.010	2.080	2.000	2.020	2.020	7,446
2024-11-18	2.030	2.060	2.000	2.020	2.020	26,800
2024-11-15	2.100	2.130	2.060	2.060	2.060	16,392
2024-11-14	2.100	2.100	2.060	2.100	2.100	7,402

← NewerPage 8 of 21 · 1,260 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.