Reka Industrial Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.100 | 5.260 | 5.060 | 5.240 | 5.045 | 7,614 |
| 2024-05-27 | 5.100 | 5.260 | 5.060 | 5.160 | 4.968 | 7,570 |
| 2024-05-24 | 5.160 | 5.180 | 5.020 | 5.100 | 4.911 | 5,808 |
| 2024-05-23 | 5.020 | 5.160 | 5.000 | 5.160 | 4.968 | 6,890 |
| 2024-05-22 | 5.100 | 5.180 | 5.020 | 5.040 | 4.853 | 4,021 |
| 2024-05-21 | 5.040 | 5.200 | 4.990 | 5.100 | 4.911 | 19,470 |
| 2024-05-20 | 5.120 | 5.160 | 5.040 | 5.100 | 4.911 | 11,094 |
| 2024-05-17 | 5.100 | 5.280 | 5.100 | 5.240 | 5.045 | 6,984 |
| 2024-05-16 | 5.200 | 5.200 | 5.100 | 5.140 | 4.949 | 6,145 |
| 2024-05-15 | 5.200 | 5.200 | 5.080 | 5.200 | 5.007 | 9,470 |
| 2024-05-14 | 5.260 | 5.320 | 5.160 | 5.180 | 4.988 | 13,932 |
| 2024-05-13 | 5.420 | 5.440 | 5.320 | 5.320 | 5.123 | 9,624 |
| 2024-05-10 | 5.380 | 5.500 | 5.300 | 5.400 | 5.200 | 5,865 |
| 2024-05-08 | 5.600 | 5.600 | 5.240 | 5.380 | 5.180 | 12,734 |
| 2024-05-07 | 5.560 | 5.660 | 5.360 | 5.560 | 5.354 | 12,732 |
| 2024-05-06 | 5.580 | 5.780 | 5.480 | 5.480 | 5.277 | 29,081 |
| 2024-05-03 | 5.240 | 5.520 | 5.240 | 5.440 | 5.238 | 23,444 |
| 2024-05-02 | 5.300 | 5.740 | 5.200 | 5.200 | 5.007 | 37,200 |
| 2024-04-30 | 5.400 | 5.400 | 5.000 | 5.320 | 5.123 | 31,892 |
| 2024-04-29 | 5.740 | 5.740 | 5.420 | 5.420 | 5.219 | 26,219 |
| 2024-04-26 | 6.000 | 6.000 | 5.500 | 5.740 | 5.527 | 39,716 |
| 2024-04-25 | 6.440 | 6.540 | 6.000 | 6.000 | 5.777 | 16,634 |
| 2024-04-24 | 6.860 | 6.860 | 5.840 | 6.380 | 6.143 | 88,876 |
| 2024-04-23 | 9.280 | 9.300 | 8.940 | 9.020 | 6.759 | 67,683 |
| 2024-04-22 | 9.020 | 9.300 | 9.020 | 9.100 | 6.819 | 63,042 |
| 2024-04-19 | 9.120 | 9.140 | 8.560 | 9.000 | 6.744 | 43,533 |
| 2024-04-18 | 9.140 | 9.160 | 9.000 | 9.120 | 6.834 | 14,951 |
| 2024-04-17 | 9.140 | 9.200 | 9.120 | 9.120 | 6.834 | 22,431 |
| 2024-04-16 | 9.240 | 9.300 | 9.100 | 9.160 | 6.864 | 14,189 |
| 2024-04-15 | 9.140 | 9.260 | 9.060 | 9.140 | 6.849 | 28,189 |
| 2024-04-12 | 9.120 | 9.180 | 9.040 | 9.100 | 6.819 | 12,306 |
| 2024-04-11 | 9.020 | 9.100 | 8.860 | 9.100 | 6.819 | 18,964 |
| 2024-04-10 | 9.060 | 9.160 | 8.900 | 9.020 | 6.759 | 33,455 |
| 2024-04-09 | 9.040 | 9.460 | 8.960 | 9.040 | 6.774 | 39,461 |
| 2024-04-08 | 8.960 | 9.480 | 8.920 | 9.040 | 6.774 | 38,141 |
| 2024-04-05 | 8.560 | 8.900 | 8.520 | 8.800 | 6.595 | 43,650 |
| 2024-04-04 | 8.060 | 8.520 | 8.060 | 8.520 | 6.385 | 66,968 |
| 2024-04-03 | 7.980 | 8.000 | 7.860 | 7.940 | 5.950 | 30,443 |
| 2024-04-02 | 7.820 | 8.100 | 7.800 | 7.860 | 5.890 | 20,937 |
| 2024-03-28 | 7.760 | 7.800 | 7.700 | 7.740 | 5.800 | 15,057 |
| 2024-03-27 | 7.740 | 7.740 | 7.580 | 7.700 | 5.770 | 6,542 |
| 2024-03-26 | 7.480 | 7.780 | 7.440 | 7.740 | 5.800 | 11,734 |
| 2024-03-25 | 7.480 | 7.580 | 7.420 | 7.440 | 5.575 | 12,332 |
| 2024-03-22 | 7.220 | 7.460 | 7.220 | 7.460 | 5.590 | 22,430 |
| 2024-03-21 | 7.320 | 7.400 | 7.160 | 7.160 | 5.366 | 27,215 |
| 2024-03-20 | 7.400 | 7.480 | 7.280 | 7.300 | 5.470 | 13,949 |
| 2024-03-19 | 7.600 | 7.600 | 7.360 | 7.480 | 5.605 | 18,592 |
| 2024-03-18 | 7.660 | 7.680 | 7.600 | 7.600 | 5.695 | 5,600 |
| 2024-03-15 | 7.680 | 7.780 | 7.620 | 7.660 | 5.740 | 12,153 |
| 2024-03-14 | 7.700 | 7.700 | 7.560 | 7.680 | 5.755 | 15,384 |
| 2024-03-13 | 7.740 | 7.740 | 7.680 | 7.680 | 5.755 | 13,588 |
| 2024-03-12 | 7.720 | 7.900 | 7.680 | 7.720 | 5.785 | 26,737 |
| 2024-03-11 | 7.840 | 7.840 | 7.580 | 7.700 | 5.770 | 18,984 |
| 2024-03-08 | 7.920 | 7.920 | 7.740 | 7.780 | 5.830 | 28,889 |
| 2024-03-07 | 8.020 | 8.040 | 7.820 | 7.920 | 5.935 | 28,664 |
| 2024-03-06 | 8.020 | 8.080 | 7.940 | 7.960 | 5.965 | 22,239 |
| 2024-03-05 | 8.000 | 8.080 | 7.920 | 7.920 | 5.935 | 60,881 |
| 2024-03-04 | 7.600 | 8.000 | 7.580 | 7.980 | 5.980 | 119,245 |
| 2024-03-01 | 7.260 | 7.620 | 7.200 | 7.540 | 5.650 | 86,385 |
| 2024-02-29 | 7.220 | 7.260 | 7.140 | 7.160 | 5.366 | 20,125 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 0.0900 EUR |
| 2025-04-25 | 0.0700 EUR |
| 2024-04-24 | 2.0000 EUR |
| 2023-05-25 | 0.2000 EUR |
| 2023-05-12 | 0.2000 EUR |
| 2022-04-07 | 0.0900 EUR |
| 2021-04-09 | 0.0500 EUR |
| 2019-03-29 | 0.0200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.