Reka Industrial Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	6.080	6.080	5.940	5.960	4.466	4,555
2023-11-29	6.100	6.100	6.060	6.080	4.556	1,451
2023-11-28	6.080	6.100	6.060	6.100	4.571	226
2023-11-27	6.060	6.100	6.060	6.080	4.556	1,868
2023-11-24	6.140	6.140	6.080	6.080	4.556	901
2023-11-23	6.080	6.120	6.080	6.080	4.556	970
2023-11-22	6.080	6.200	6.060	6.080	4.556	939
2023-11-21	6.180	6.180	6.080	6.100	4.571	510
2023-11-20	6.080	6.200	6.080	6.080	4.556	687
2023-11-17	6.180	6.200	6.080	6.080	4.556	668
2023-11-16	6.180	6.180	6.040	6.060	4.541	1,014
2023-11-15	6.020	6.100	6.020	6.040	4.526	852
2023-11-14	6.080	6.100	6.080	6.100	4.571	1,326
2023-11-13	6.000	6.020	6.000	6.020	4.511	148
2023-11-10	6.140	6.160	6.000	6.000	4.496	973
2023-11-09	6.060	6.180	6.000	6.180	4.631	1,941
2023-11-08	6.200	6.200	6.060	6.080	4.556	609
2023-11-07	6.060	6.200	6.060	6.060	4.541	145
2023-11-06	6.140	6.140	6.040	6.100	4.571	1,745
2023-11-03	6.120	6.180	6.020	6.160	4.616	1,690
2023-11-02	6.000	6.160	6.000	6.120	4.586	3,448
2023-11-01	6.080	6.080	6.000	6.040	4.526	2,374
2023-10-31	6.040	6.220	6.040	6.080	4.556	113
2023-10-30	5.940	6.220	5.920	6.200	4.646	4,201
2023-10-27	5.940	5.940	5.920	5.920	4.436	1,660
2023-10-26	5.920	6.120	5.920	5.960	4.466	1,272
2023-10-25	5.900	6.020	5.840	5.920	4.436	2,586
2023-10-24	5.980	5.980	5.920	5.920	4.436	3,239
2023-10-23	6.020	6.060	5.940	5.980	4.481	1,946
2023-10-20	6.140	6.140	6.000	6.040	4.526	1,723
2023-10-19	6.140	6.200	6.100	6.140	4.601	3,444
2023-10-18	6.140	6.140	6.120	6.120	4.586	77
2023-10-17	6.180	6.220	6.140	6.140	4.601	138
2023-10-16	6.180	6.260	6.120	6.200	4.646	2,025
2023-10-13	6.180	6.180	6.180	6.180	4.631	129
2023-10-12	6.100	6.200	6.100	6.200	4.646	6,310
2023-10-11	6.180	6.180	6.120	6.180	4.631	3,749
2023-10-10	6.200	6.200	6.120	6.180	4.631	2,879
2023-10-09	6.200	6.200	6.100	6.120	4.586	252
2023-10-06	6.140	6.200	6.100	6.200	4.646	1,208
2023-10-05	6.140	6.180	6.140	6.140	4.601	5,812
2023-10-04	6.160	6.200	6.160	6.200	4.646	670
2023-10-03	6.120	6.440	6.120	6.160	4.616	13,295
2023-10-02	6.180	6.260	6.180	6.200	4.646	3,568
2023-09-29	6.360	6.380	6.260	6.360	4.766	152
2023-09-28	6.160	6.320	6.160	6.160	4.616	1,309
2023-09-27	6.260	6.260	6.160	6.180	4.631	1,911
2023-09-26	6.260	6.420	6.260	6.280	4.706	362
2023-09-25	6.300	6.300	6.260	6.260	4.691	1,363
2023-09-22	6.440	6.440	6.260	6.260	4.691	2,108
2023-09-21	6.360	6.360	6.180	6.300	4.721	1,680
2023-09-20	6.420	6.460	6.300	6.300	4.721	1,620
2023-09-19	6.420	6.440	6.320	6.320	4.736	1,356
2023-09-18	6.480	6.480	6.400	6.400	4.796	1,389
2023-09-15	6.540	6.560	6.400	6.440	4.826	8,455
2023-09-14	6.660	6.660	6.400	6.500	4.871	8,867
2023-09-13	6.500	6.580	6.500	6.580	4.931	575
2023-09-12	6.700	6.700	6.440	6.500	4.871	3,952
2023-09-11	6.760	6.900	6.560	6.700	5.021	7,503
2023-09-08	6.840	6.840	6.680	6.760	5.066	25,738

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.