Rapala VMC Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.705	1.710	1.690	1.705	1.705	17,606
2026-10-15	1.695	1.700	1.680	1.680	1.680	90,998
2026-10-14	1.695	1.705	1.690	1.695	1.695	52,718
2026-10-13	1.705	1.705	1.685	1.690	1.690	4,569
2026-10-12	1.720	1.720	1.690	1.710	1.710	9,822
2026-10-09	1.715	1.715	1.695	1.695	1.695	5,302
2026-10-08	1.710	1.710	1.690	1.700	1.700	19,037
2026-10-07	1.715	1.715	1.690	1.710	1.710	28,915
2026-10-06	1.705	1.715	1.680	1.680	1.680	37,897
2026-10-05	1.695	1.715	1.690	1.705	1.705	38,644
2026-10-02	1.700	1.705	1.690	1.695	1.695	27,311
2026-10-01	1.710	1.720	1.680	1.690	1.690	18,314
2026-09-30	1.700	1.710	1.690	1.705	1.705	18,714
2026-09-29	1.695	1.700	1.675	1.700	1.700	12,149
2026-09-28	1.705	1.710	1.690	1.700	1.700	33,897
2026-09-25	1.705	1.705	1.690	1.700	1.700	16,049
2026-09-24	1.700	1.700	1.685	1.690	1.690	27,431
2026-09-23	1.710	1.710	1.680	1.690	1.690	29,250
2026-09-22	1.710	1.710	1.685	1.710	1.710	9,935
2026-09-21	1.695	1.710	1.670	1.700	1.700	37,306
2026-09-18	1.700	1.715	1.675	1.695	1.695	39,792
2026-09-17	1.700	1.700	1.675	1.680	1.680	26,126
2026-09-16	1.675	1.695	1.655	1.680	1.680	42,418
2026-09-15	1.675	1.675	1.640	1.645	1.645	31,987
2026-09-14	1.690	1.695	1.660	1.670	1.670	19,672
2026-09-11	1.665	1.690	1.650	1.680	1.680	36,633
2026-09-10	1.645	1.675	1.625	1.675	1.675	45,672
2026-09-09	1.625	1.645	1.620	1.630	1.630	58,418
2026-09-08	1.615	1.635	1.610	1.610	1.610	11,164
2026-09-07	1.640	1.640	1.610	1.615	1.615	35,487
2026-09-04	1.625	1.625	1.605	1.625	1.625	24,130
2026-09-03	1.605	1.625	1.590	1.610	1.610	71,821
2026-09-02	1.625	1.625	1.580	1.605	1.605	36,997
2026-09-01	1.630	1.640	1.600	1.610	1.610	38,920
2026-08-31	1.645	1.650	1.615	1.635	1.635	50,983
2026-08-28	1.695	1.695	1.630	1.640	1.640	43,455
2026-08-27	1.675	1.685	1.655	1.670	1.670	45,739
2026-08-26	1.730	1.730	1.640	1.650	1.650	51,359
2026-08-25	1.625	1.700	1.620	1.700	1.700	119,002
2026-08-24	1.580	1.595	1.530	1.590	1.590	118,377
2026-08-21	1.610	1.640	1.575	1.585	1.585	203,061
2026-08-20	1.580	1.655	1.550	1.605	1.605	194,787
2026-08-19	1.565	1.580	1.535	1.560	1.560	42,722
2026-08-18	1.545	1.575	1.535	1.565	1.565	96,974
2026-08-17	1.545	1.570	1.515	1.540	1.540	179,370
2026-08-14	1.395	1.405	1.360	1.385	1.385	45,108
2026-08-13	1.360	1.395	1.345	1.395	1.395	55,780
2026-08-12	1.340	1.365	1.340	1.355	1.355	53,580
2026-08-11	1.330	1.345	1.320	1.345	1.345	22,677
2026-08-10	1.335	1.345	1.310	1.330	1.330	43,088
2026-08-07	1.325	1.340	1.320	1.340	1.340	31,276
2026-08-06	1.280	1.335	1.280	1.320	1.320	39,822
2026-08-05	1.295	1.300	1.265	1.285	1.285	20,694
2026-08-04	1.295	1.295	1.265	1.290	1.290	15,957
2026-08-03	1.295	1.295	1.255	1.280	1.280	8,313
2026-07-31	1.285	1.295	1.265	1.285	1.285	20,205
2026-07-30	1.295	1.295	1.270	1.295	1.295	19,290
2026-07-29	1.285	1.295	1.265	1.295	1.295	18,149
2026-07-28	1.270	1.280	1.265	1.265	1.265	11,131
2026-07-27	1.275	1.280	1.255	1.270	1.270	6,727

Page 1 of 3 · 127 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.