Rapala VMC Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	2.120	2.130	2.070	2.100	2.100	10,976
2024-11-12	2.120	2.140	2.100	2.110	2.110	10,126
2024-11-11	2.150	2.200	2.130	2.150	2.150	6,821
2024-11-08	2.170	2.200	2.120	2.140	2.140	40,087
2024-11-07	2.200	2.240	2.150	2.170	2.170	11,825
2024-11-06	2.220	2.240	2.150	2.220	2.220	2,488
2024-11-05	2.250	2.250	2.150	2.180	2.180	13,706
2024-11-04	2.240	2.250	2.240	2.250	2.250	1,727
2024-11-01	2.250	2.250	2.220	2.250	2.250	1,143
2024-10-31	2.220	2.250	2.210	2.240	2.240	5,656
2024-10-30	2.230	2.240	2.220	2.230	2.230	6,902
2024-10-29	2.250	2.250	2.220	2.230	2.230	20,883
2024-10-28	2.240	2.320	2.230	2.250	2.250	1,752
2024-10-25	2.330	2.330	2.230	2.240	2.240	16,733
2024-10-24	2.280	2.380	2.230	2.320	2.320	5,116
2024-10-23	2.300	2.360	2.250	2.280	2.280	7,595
2024-10-22	2.300	2.350	2.300	2.300	2.300	1,305
2024-10-21	2.340	2.350	2.290	2.290	2.290	15,840
2024-10-18	2.310	2.440	2.310	2.350	2.350	2,293
2024-10-17	2.320	2.480	2.310	2.430	2.430	2,290
2024-10-16	2.330	2.350	2.300	2.330	2.330	4,544
2024-10-15	2.360	2.360	2.330	2.330	2.330	11,620
2024-10-14	2.410	2.410	2.350	2.350	2.350	11,519
2024-10-11	2.400	2.430	2.400	2.420	2.420	5,135
2024-10-10	2.580	2.580	2.390	2.390	2.390	10,389
2024-10-09	2.400	2.440	2.400	2.440	2.440	7,145
2024-10-08	2.530	2.530	2.390	2.430	2.430	44,712
2024-10-07	2.500	2.550	2.480	2.530	2.530	2,552
2024-10-04	2.490	2.500	2.470	2.500	2.500	806
2024-10-03	2.480	2.510	2.470	2.490	2.490	4,883
2024-10-02	2.490	2.550	2.470	2.480	2.480	5,123
2024-10-01	2.560	2.570	2.480	2.490	2.490	9,331
2024-09-30	2.490	2.560	2.470	2.470	2.470	4,003
2024-09-27	2.500	2.530	2.480	2.490	2.490	7,398
2024-09-26	2.480	2.540	2.470	2.530	2.530	2,907
2024-09-25	2.550	2.580	2.480	2.480	2.480	8,509
2024-09-24	2.470	2.550	2.470	2.550	2.550	4,176
2024-09-23	2.470	2.500	2.460	2.470	2.470	1,782
2024-09-20	2.640	2.640	2.490	2.490	2.490	2,122
2024-09-19	2.630	2.630	2.510	2.570	2.570	1,542
2024-09-18	2.500	2.570	2.500	2.570	2.570	2,142
2024-09-17	2.590	2.590	2.490	2.520	2.520	5,143
2024-09-16	2.450	2.600	2.450	2.500	2.500	3,732
2024-09-13	2.450	2.510	2.430	2.510	2.510	618
2024-09-12	2.430	2.500	2.430	2.500	2.500	5,164
2024-09-11	2.510	2.510	2.420	2.420	2.420	5,774
2024-09-10	2.470	2.520	2.470	2.520	2.520	1,557
2024-09-09	2.510	2.510	2.460	2.490	2.490	4,016
2024-09-06	2.500	2.510	2.480	2.510	2.510	2,998
2024-09-05	2.510	2.510	2.480	2.510	2.510	1,622
2024-09-04	2.500	2.510	2.460	2.510	2.510	3,659
2024-09-03	2.500	2.500	2.480	2.480	2.480	5,285
2024-09-02	2.500	2.530	2.490	2.500	2.500	5,295
2024-08-30	2.490	2.530	2.480	2.500	2.500	18,646
2024-08-29	2.470	2.500	2.470	2.500	2.500	5,145
2024-08-28	2.510	2.540	2.460	2.480	2.480	424,324
2024-08-27	2.500	2.560	2.490	2.500	2.500	11,750
2024-08-26	2.470	2.510	2.470	2.510	2.510	2,097
2024-08-23	2.510	2.510	2.470	2.510	2.510	7,018
2024-08-22	2.560	2.590	2.500	2.510	2.510	99,405

← NewerPage 9 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.