Reka Industrial Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	6.480	6.480	6.380	6.480	4.856	924
2023-06-13	6.320	6.480	6.320	6.480	4.856	2,975
2023-06-12	6.480	6.480	6.180	6.380	4.781	1,245
2023-06-09	6.420	6.540	6.420	6.480	4.856	803
2023-06-08	6.420	6.560	6.380	6.420	4.811	7,166
2023-06-07	6.560	6.560	6.100	6.240	4.676	10,457
2023-06-06	6.500	6.580	6.400	6.400	4.796	471
2023-06-05	6.480	6.600	6.340	6.380	4.781	2,490
2023-06-02	6.500	6.660	6.160	6.480	4.856	956
2023-06-01	6.280	6.680	6.280	6.420	4.811	2,026
2023-05-31	6.440	6.560	6.200	6.420	4.811	4,136
2023-05-30	6.400	6.700	6.200	6.440	4.826	5,865
2023-05-29	6.500	6.500	6.400	6.400	4.796	558
2023-05-26	6.700	6.700	6.400	6.500	4.871	1,840
2023-05-25	6.760	6.800	6.560	6.560	4.916	1,244
2023-05-24	6.680	6.800	6.660	6.800	4.946	251
2023-05-23	6.980	6.980	6.680	6.680	4.859	1,418
2023-05-22	6.800	7.000	6.700	6.700	4.873	4,051
2023-05-19	6.660	6.800	6.660	6.800	4.946	3,183
2023-05-17	6.740	6.880	6.520	6.660	4.844	2,238
2023-05-16	6.880	6.880	6.720	6.860	4.990	3,195
2023-05-15	6.660	6.900	6.660	6.880	5.004	1,241
2023-05-12	6.820	6.860	6.680	6.860	4.990	582
2023-05-11	6.800	6.940	6.700	6.900	4.873	2,065
2023-05-10	6.760	6.800	6.740	6.800	4.803	721
2023-05-09	6.700	6.800	6.700	6.700	4.732	2,948
2023-05-08	6.820	6.900	6.700	6.700	4.732	1,512
2023-05-05	6.840	6.880	6.740	6.820	4.817	3,826
2023-05-04	7.000	7.000	6.840	6.880	4.859	2,709
2023-05-03	6.800	7.000	6.800	7.000	4.944	12,574
2023-05-02	6.900	6.920	6.680	6.800	4.803	15,263
2023-04-28	7.120	7.120	6.940	7.000	4.944	4,289
2023-04-27	7.100	7.180	7.040	7.120	5.029	3,581
2023-04-26	7.200	7.300	7.040	7.200	5.085	5,186
2023-04-25	7.320	7.320	7.040	7.140	5.043	2,063
2023-04-24	7.240	7.240	7.120	7.200	5.085	4,595
2023-04-21	7.200	7.440	7.200	7.240	5.113	4,761
2023-04-20	7.080	7.280	7.080	7.180	5.071	9,200
2023-04-19	7.060	7.100	7.060	7.080	5.000	586
2023-04-18	7.140	7.200	7.080	7.100	5.014	4,425
2023-04-17	7.200	7.280	7.140	7.140	5.043	2,111
2023-04-14	7.100	7.100	7.040	7.100	5.014	967
2023-04-13	7.080	7.220	7.020	7.100	5.014	7,024
2023-04-12	7.120	7.180	7.060	7.080	5.000	924
2023-04-11	7.140	7.220	7.120	7.120	5.029	313
2023-04-06	7.260	7.280	7.080	7.140	5.043	1,328
2023-04-05	7.200	7.280	7.020	7.200	5.085	3,871
2023-04-04	7.260	7.260	7.000	7.200	5.085	1,964
2023-04-03	7.180	7.280	7.000	7.200	5.085	1,351
2023-03-31	7.140	7.280	7.140	7.180	5.071	5,189
2023-03-30	7.200	7.280	6.920	7.140	5.043	4,579
2023-03-29	7.280	7.280	7.200	7.200	5.085	574
2023-03-28	7.200	7.200	7.000	7.000	4.944	1,281
2023-03-27	7.160	7.160	7.000	7.040	4.972	4,046
2023-03-24	7.180	7.180	7.000	7.140	5.043	3,906
2023-03-23	7.360	7.360	7.020	7.140	5.043	1,037
2023-03-22	7.120	7.160	7.040	7.080	5.000	1,937
2023-03-21	7.260	7.300	7.000	7.120	5.029	18,370
2023-03-20	7.300	7.300	7.000	7.280	5.142	1,996
2023-03-17	7.340	7.420	7.180	7.320	5.170	8,230

← NewerPage 15 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.