Reka Industrial Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	6.480	6.680	6.400	6.620	4.961	13,719
2023-09-06	6.320	6.520	6.320	6.480	4.856	22,532
2023-09-05	6.220	6.220	6.180	6.180	4.631	3,352
2023-09-04	6.220	6.260	6.180	6.180	4.631	4,949
2023-09-01	6.140	6.280	6.140	6.160	4.616	3,808
2023-08-31	6.100	6.180	6.100	6.180	4.631	2,265
2023-08-30	6.160	6.160	6.120	6.120	4.586	1,620
2023-08-29	6.180	6.200	6.100	6.180	4.631	8,108
2023-08-28	6.180	6.180	6.140	6.180	4.631	3,241
2023-08-25	6.160	6.180	6.120	6.140	4.601	2,469
2023-08-24	6.260	6.260	6.120	6.180	4.631	8,429
2023-08-23	6.240	6.240	6.220	6.240	4.676	880
2023-08-22	6.300	6.300	6.160	6.240	4.676	179
2023-08-21	6.120	6.300	6.120	6.200	4.646	2,028
2023-08-18	6.280	6.300	6.120	6.120	4.586	4,063
2023-08-17	6.120	6.300	6.120	6.260	4.691	4,832
2023-08-16	6.280	6.280	6.120	6.120	4.586	6,086
2023-08-15	6.300	6.300	6.160	6.220	4.661	1,367
2023-08-14	6.360	6.360	6.240	6.300	4.721	3,727
2023-08-11	6.360	6.380	6.300	6.360	4.766	1,845
2023-08-10	6.200	6.300	6.200	6.280	4.706	9,721
2023-08-09	6.180	6.220	6.060	6.100	4.571	7,273
2023-08-08	6.200	6.240	6.040	6.180	4.631	3,808
2023-08-07	6.200	6.280	6.160	6.160	4.616	2,317
2023-08-04	6.160	6.300	6.060	6.200	4.646	6,182
2023-08-03	6.520	6.720	5.980	6.280	4.706	34,477
2023-08-02	6.320	6.900	6.320	6.720	5.036	5,668
2023-08-01	6.260	6.600	6.260	6.600	4.946	4,335
2023-07-31	6.400	6.460	6.260	6.260	4.691	1,347
2023-07-28	6.260	6.260	6.200	6.200	4.646	393
2023-07-27	6.220	6.400	6.220	6.260	4.691	2,878
2023-07-26	6.340	6.340	6.220	6.220	4.661	464
2023-07-25	6.500	6.500	6.220	6.260	4.691	1,173
2023-07-24	6.300	6.340	6.260	6.340	4.751	2,419
2023-07-21	6.340	6.340	6.220	6.220	4.661	730
2023-07-20	6.120	6.340	6.120	6.200	4.646	1,134
2023-07-19	6.200	6.400	6.160	6.160	4.616	899
2023-07-18	6.040	6.200	6.040	6.140	4.601	3,531
2023-07-17	6.140	6.160	6.040	6.040	4.526	773
2023-07-14	6.160	6.160	6.020	6.020	4.511	1,570
2023-07-13	6.000	6.160	6.000	6.160	4.616	207
2023-07-12	6.040	6.080	6.000	6.080	4.556	1,206
2023-07-11	6.000	6.120	6.000	6.040	4.526	2,740
2023-07-10	6.080	6.080	5.980	5.980	4.481	1,905
2023-07-07	6.060	6.080	6.020	6.080	4.556	1,375
2023-07-06	6.060	6.180	5.940	6.160	4.616	5,654
2023-07-05	6.160	6.180	6.100	6.100	4.571	1,406
2023-07-04	6.220	6.220	6.160	6.160	4.616	487
2023-07-03	6.260	6.280	6.200	6.220	4.661	1,920
2023-06-30	6.120	6.380	6.020	6.200	4.646	908
2023-06-29	6.100	6.260	6.100	6.260	4.691	2,335
2023-06-28	6.280	6.280	6.000	6.080	4.556	6,328
2023-06-27	6.100	6.280	6.040	6.280	4.706	2,543
2023-06-26	6.380	6.380	6.100	6.100	4.571	4,247
2023-06-22	6.360	6.400	6.200	6.380	4.781	1,690
2023-06-21	6.120	6.400	6.100	6.360	4.766	4,649
2023-06-20	6.300	6.440	6.300	6.440	4.826	115
2023-06-19	6.460	6.500	6.440	6.440	4.826	396
2023-06-16	6.480	6.480	6.320	6.460	4.841	200
2023-06-15	6.480	6.600	6.380	6.380	4.781	923

← NewerPage 14 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.