Reka Industrial Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 5.660 | 5.660 | 5.620 | 5.640 | 3.983 | 3,388 |
| 2022-12-19 | 5.700 | 5.700 | 5.640 | 5.680 | 4.012 | 1,879 |
| 2022-12-16 | 5.660 | 5.860 | 5.660 | 5.700 | 4.026 | 16,842 |
| 2022-12-15 | 5.700 | 5.740 | 5.660 | 5.720 | 4.040 | 6,464 |
| 2022-12-14 | 5.740 | 5.760 | 5.700 | 5.740 | 4.054 | 3,558 |
| 2022-12-13 | 5.760 | 5.780 | 5.700 | 5.760 | 4.068 | 2,002 |
| 2022-12-12 | 5.660 | 5.780 | 5.640 | 5.700 | 4.026 | 9,490 |
| 2022-12-09 | 5.680 | 5.700 | 5.660 | 5.660 | 3.997 | 2,159 |
| 2022-12-08 | 5.660 | 5.660 | 5.640 | 5.660 | 3.997 | 1,897 |
| 2022-12-07 | 5.700 | 5.700 | 5.620 | 5.660 | 3.997 | 5,339 |
| 2022-12-05 | 5.660 | 5.760 | 5.640 | 5.700 | 4.026 | 20,293 |
| 2022-12-02 | 5.580 | 5.620 | 5.580 | 5.600 | 3.955 | 5,012 |
| 2022-12-01 | 5.660 | 5.680 | 5.580 | 5.600 | 3.955 | 8,438 |
| 2022-11-30 | 5.580 | 5.660 | 5.540 | 5.660 | 3.997 | 3,695 |
| 2022-11-29 | 5.620 | 5.620 | 5.580 | 5.620 | 3.969 | 8,034 |
| 2022-11-28 | 5.620 | 5.680 | 5.600 | 5.640 | 3.983 | 1,912 |
| 2022-11-25 | 5.740 | 5.740 | 5.640 | 5.700 | 4.026 | 6,280 |
| 2022-11-24 | 5.640 | 5.800 | 5.600 | 5.720 | 4.040 | 9,278 |
| 2022-11-23 | 5.720 | 5.720 | 5.660 | 5.700 | 4.026 | 5,627 |
| 2022-11-22 | 5.780 | 5.820 | 5.680 | 5.740 | 4.054 | 4,420 |
| 2022-11-21 | 5.800 | 5.820 | 5.780 | 5.780 | 4.082 | 34,378 |
| 2022-11-18 | 5.800 | 5.840 | 5.700 | 5.800 | 4.096 | 26,519 |
| 2022-11-17 | 5.780 | 5.860 | 5.780 | 5.820 | 4.110 | 7,214 |
| 2022-11-16 | 5.760 | 5.920 | 5.760 | 5.900 | 4.167 | 22,820 |
| 2022-11-15 | 5.920 | 5.920 | 5.760 | 5.760 | 4.068 | 19,508 |
| 2022-11-14 | 6.100 | 6.100 | 5.860 | 5.940 | 4.195 | 48,897 |
| 2022-11-11 | 5.760 | 6.100 | 5.500 | 5.920 | 4.181 | 172,456 |
| 2022-11-10 | 5.440 | 6.240 | 5.400 | 5.760 | 4.068 | 254,625 |
| 2022-11-09 | 3.700 | 3.770 | 3.700 | 3.770 | 2.663 | 99 |
| 2022-11-08 | 3.650 | 3.720 | 3.650 | 3.700 | 2.613 | 304 |
| 2022-11-07 | 3.800 | 3.820 | 3.570 | 3.680 | 2.599 | 6,749 |
| 2022-11-04 | 3.770 | 3.850 | 3.750 | 3.830 | 2.705 | 3,112 |
| 2022-11-03 | 3.710 | 3.750 | 3.710 | 3.710 | 2.620 | 262 |
| 2022-11-02 | 3.850 | 3.850 | 3.680 | 3.680 | 2.599 | 2,567 |
| 2022-11-01 | 3.880 | 3.880 | 3.800 | 3.870 | 2.733 | 7,778 |
| 2022-10-31 | 3.910 | 3.910 | 3.840 | 3.890 | 2.747 | 1,921 |
| 2022-10-28 | 3.830 | 3.870 | 3.830 | 3.870 | 2.733 | 1,466 |
| 2022-10-27 | 3.870 | 3.900 | 3.770 | 3.840 | 2.712 | 879 |
| 2022-10-26 | 3.860 | 3.940 | 3.780 | 3.780 | 2.670 | 5,644 |
| 2022-10-25 | 3.920 | 3.920 | 3.850 | 3.860 | 2.726 | 529 |
| 2022-10-24 | 3.970 | 3.970 | 3.860 | 3.920 | 2.769 | 6,216 |
| 2022-10-21 | 3.900 | 3.900 | 3.750 | 3.840 | 2.712 | 4,921 |
| 2022-10-20 | 3.810 | 4.050 | 3.810 | 3.850 | 2.719 | 20,458 |
| 2022-10-19 | 3.750 | 3.750 | 3.550 | 3.750 | 2.648 | 2,855 |
| 2022-10-18 | 3.700 | 3.810 | 3.700 | 3.810 | 2.691 | 80 |
| 2022-10-17 | 3.680 | 3.700 | 3.650 | 3.700 | 2.613 | 352 |
| 2022-10-14 | 3.640 | 3.660 | 3.640 | 3.650 | 2.578 | 645 |
| 2022-10-13 | 3.500 | 3.560 | 3.480 | 3.480 | 2.458 | 474 |
| 2022-10-12 | 3.540 | 3.660 | 3.510 | 3.620 | 2.557 | 2,776 |
| 2022-10-11 | 3.740 | 3.740 | 3.500 | 3.500 | 2.472 | 2,895 |
| 2022-10-10 | 3.760 | 3.800 | 3.760 | 3.760 | 2.656 | 359 |
| 2022-10-07 | 3.640 | 3.750 | 3.640 | 3.750 | 2.648 | 1,209 |
| 2022-10-06 | 3.670 | 3.740 | 3.640 | 3.640 | 2.571 | 184 |
| 2022-10-05 | 3.780 | 3.930 | 3.700 | 3.700 | 2.613 | 3,646 |
| 2022-10-04 | 3.690 | 3.700 | 3.550 | 3.700 | 2.613 | 409 |
| 2022-10-03 | 3.490 | 3.700 | 3.480 | 3.690 | 2.606 | 3,004 |
| 2022-09-30 | 3.300 | 3.550 | 3.300 | 3.490 | 2.465 | 74 |
| 2022-09-29 | 3.570 | 3.570 | 3.350 | 3.550 | 2.507 | 3,921 |
| 2022-09-28 | 3.260 | 3.350 | 3.140 | 3.340 | 2.359 | 8,070 |
| 2022-09-27 | 3.290 | 3.300 | 3.200 | 3.200 | 2.260 | 2,072 |
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.